Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2014 | 40.13 | 40.20 | 40.20 | 40.20 | 3,807 | +0.04(+0.09%) |
Nov 24, 2014 | 40.13 | 40.16 | 40.13 | 40.16 | 109 | +0.05(+0.12%) |
Nov 21, 2014 | 40.12 | 40.13 | 40.08 | 40.12 | 850 | +0.15(+0.38%) |
Nov 20, 2014 | 39.90 | 39.97 | 39.90 | 39.96 | 3,459 | +0.01(+0.02%) |
Nov 19, 2014 | 39.89 | 39.96 | 39.88 | 39.96 | 6,226 | -0.06(-0.14%) |
Nov 18, 2014 | 40.00 | 40.03 | 40.00 | 40.01 | 3,464 | +0.08(+0.21%) |
Nov 17, 2014 | 39.90 | 39.93 | 39.90 | 39.93 | 1,255 | -0.05(-0.12%) |
Nov 14, 2014 | 39.96 | 39.98 | 39.95 | 39.97 | 6,511 | +0.01(+0.02%) |
Nov 13, 2014 | 40.01 | 40.01 | 39.94 | 39.96 | 11,508 | -0.04(-0.11%) |
Nov 12, 2014 | 39.94 | 40.01 | 39.94 | 40.01 | 1,651 | +0.03(+0.07%) |
Nov 11, 2014 | 40.02 | 40.02 | 39.98 | 39.98 | 1,625 | +0.05(+0.11%) |
Nov 10, 2014 | 39.94 | 39.94 | 39.93 | 39.93 | 570 | +0.04(+0.09%) |
Nov 07, 2014 | 39.88 | 39.90 | 39.88 | 39.90 | 890 | -0.04(-0.09%) |
Nov 06, 2014 | 39.88 | 39.94 | 39.85 | 39.94 | 10,198 | +0.05(+0.13%) |
Nov 05, 2014 | 39.93 | 39.98 | 39.87 | 39.89 | 42,255 | +0.06(+0.16%) |
Nov 04, 2014 | 39.81 | 39.82 | 39.79 | 39.82 | 4,346 | -0.07(-0.17%) |
Nov 03, 2014 | 39.92 | 39.92 | 39.89 | 39.89 | 2,575 | -0.06(-0.16%) |
Oct 31, 2014 | 39.94 | 39.97 | 39.94 | 39.95 | 1,126 | +0.19(+0.48%) |
Oct 30, 2014 | 39.56 | 39.76 | 39.56 | 39.76 | 2,792 | +0.11(+0.28%) |
Oct 29, 2014 | 39.74 | 39.60 | 39.61 | 39.65 | 5,918 | +0.06(+0.14%) |
Oct 28, 2014 | 39.51 | 39.61 | 39.50 | 39.60 | 7,750 | +0.18(+0.46%) |
Oct 27, 2014 | 39.37 | 39.46 | 39.46 | 39.42 | 37,938 | -0.05(-0.12%) |
Oct 24, 2014 | 39.42 | 39.49 | 39.42 | 39.46 | 2,777 | +0.02(+0.05%) |
Oct 23, 2014 | 39.41 | 39.45 | 39.36 | 39.45 | 391 | +0.19(+0.48%) |
Oct 22, 2014 | 39.38 | 39.38 | 39.26 | 39.26 | 3,555 | -0.08(-0.19%) |
Oct 21, 2014 | 39.27 | 39.33 | 39.27 | 39.33 | 431 | +0.23(+0.58%) |
Oct 20, 2014 | 39.10 | 39.15 | 39.07 | 39.10 | 3,545 | +0.02(+0.05%) |
Oct 17, 2014 | 38.86 | 39.16 | 38.82 | 39.09 | 4,078 | +0.20(+0.51%) |
Oct 16, 2014 | 38.81 | 38.89 | 38.78 | 38.89 | 3,371 | -0.01(-0.03%) |
Oct 15, 2014 | 38.83 | 38.97 | 38.83 | 38.90 | 1,936 | -0.12(-0.30%) |
Oct 14, 2014 | 39.19 | 39.19 | 39.00 | 39.02 | 1,389 | +0.08(+0.19%) |
Oct 13, 2014 | 38.91 | 39.10 | 38.91 | 38.94 | 9,988 | -0.20(-0.51%) |
Oct 10, 2014 | 39.11 | 39.14 | 39.05 | 39.14 | 29,674 | -0.12(-0.31%) |
Oct 09, 2014 | 39.38 | 39.38 | 39.17 | 39.27 | 5,045 | -0.20(-0.50%) |
Oct 08, 2014 | 39.24 | 39.46 | 39.23 | 39.46 | 37,172 | +0.14(+0.36%) |
Oct 07, 2014 | 39.44 | 39.44 | 39.32 | 39.32 | 1,329 | -0.22(-0.56%) |
Oct 06, 2014 | 39.50 | 39.54 | 39.50 | 39.54 | 1,900 | +0.00(+0.00%) |
Oct 03, 2014 | 39.48 | 39.54 | 39.48 | 39.54 | 279 | +0.07(+0.17%) |
Oct 02, 2014 | 39.25 | 39.47 | 39.23 | 39.47 | 4,803 | +0.12(+0.32%) |
Oct 01, 2014 | 39.27 | 39.52 | 39.27 | 39.35 | 34,800 | -0.25(-0.64%) |
Sep 30, 2014 | 39.62 | 39.63 | 39.60 | 39.60 | 2,031 | -0.04(-0.10%) |
Sep 29, 2014 | 39.63 | 39.68 | 39.63 | 39.64 | 1,531 | -0.07(-0.17%) |
Sep 26, 2014 | 39.70 | 39.71 | 39.67 | 39.71 | 6,254 | +0.07(+0.17%) |
Sep 25, 2014 | 39.77 | 39.77 | 39.64 | 39.64 | 3,076 | -0.20(-0.50%) |
Sep 24, 2014 | 39.75 | 39.89 | 39.74 | 39.84 | 13,236 | +0.03(+0.07%) |
Sep 23, 2014 | 39.83 | 39.85 | 39.77 | 39.81 | 9,862 | -0.06(-0.15%) |
Sep 22, 2014 | 39.94 | 39.95 | 39.82 | 39.87 | 7,844 | -0.13(-0.33%) |
Sep 19, 2014 | 40.03 | 40.03 | 40.01 | 40.01 | 1,653 | -0.07(-0.18%) |
Sep 18, 2014 | 40.08 | 40.10 | 40.06 | 40.08 | 3,027 | +0.05(+0.12%) |
Sep 17, 2014 | 40.02 | 40.06 | 40.02 | 40.03 | 2,154 | -0.02(-0.05%) |
Sep 16, 2014 | 40.04 | 40.05 | 40.04 | 40.05 | 917 | +0.08(+0.19%) |
Sep 15, 2014 | 39.96 | 39.97 | 39.95 | 39.97 | 888 | -0.03(-0.07%) |
Sep 12, 2014 | 39.99 | 40.00 | 39.99 | 40.00 | 907 | -0.09(-0.22%) |
Sep 11, 2014 | 40.05 | 40.09 | 40.05 | 40.09 | 800 | +0.00(+0.01%) |
Sep 10, 2014 | 40.04 | 40.09 | 40.01 | 40.09 | 1,218 | +0.02(+0.05%) |
Sep 09, 2014 | 40.13 | 40.16 | 40.07 | 40.07 | 3,039 | -0.13(-0.32%) |
Sep 08, 2014 | 40.21 | 40.21 | 40.14 | 40.20 | 2,906 | -0.04(-0.10%) |
Sep 05, 2014 | 40.20 | 40.24 | 40.19 | 40.24 | 5,671 | -0.01(-0.02%) |
Sep 04, 2014 | 40.31 | 40.31 | 40.25 | 40.25 | 1,370 | -0.01(-0.02%) |
Sep 03, 2014 | 40.43 | 40.43 | 40.21 | 40.26 | 4,010 | +0.04(+0.09%) |