Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.69 | 41.69 | 41.59 | 41.61 | 239,357 | +0.02(+0.04%) |
Nov 26, 2014 | 41.60 | 41.59 | 41.59 | 41.59 | 460,115 | +0.04(+0.10%) |
Nov 25, 2014 | 41.46 | 41.57 | 41.45 | 41.55 | 416,970 | +0.13(+0.31%) |
Nov 24, 2014 | 41.44 | 41.47 | 41.40 | 41.42 | 584,110 | -0.02(-0.05%) |
Nov 21, 2014 | 41.45 | 41.46 | 41.40 | 41.44 | 405,330 | +0.05(+0.11%) |
Nov 20, 2014 | 41.37 | 41.40 | 41.31 | 41.40 | 478,482 | +0.09(+0.21%) |
Nov 19, 2014 | 41.30 | 41.34 | 41.29 | 41.31 | 318,140 | -0.04(-0.10%) |
Nov 18, 2014 | 41.37 | 41.40 | 41.32 | 41.35 | 516,291 | -0.02(-0.06%) |
Nov 17, 2014 | 41.39 | 41.39 | 41.33 | 41.37 | 2,577,305 | +0.02(+0.06%) |
Nov 14, 2014 | 41.33 | 41.35 | 41.28 | 41.35 | 368,281 | +0.03(+0.08%) |
Nov 13, 2014 | 41.33 | 41.35 | 41.29 | 41.32 | 643,167 | +0.01(+0.02%) |
Nov 12, 2014 | 41.33 | 41.35 | 41.29 | 41.31 | 259,484 | +0.02(+0.04%) |
Nov 11, 2014 | 41.29 | 41.30 | 41.24 | 41.29 | 529,493 | -0.01(-0.02%) |
Nov 10, 2014 | 41.34 | 41.36 | 41.29 | 41.30 | 731,368 | +0.02(+0.04%) |
Nov 07, 2014 | 41.25 | 41.30 | 41.24 | 41.29 | 1,635,902 | +0.02(+0.06%) |
Nov 06, 2014 | 41.27 | 41.28 | 41.25 | 41.26 | 5,494,787 | +0.02(+0.04%) |
Nov 05, 2014 | 41.21 | 41.26 | 41.20 | 41.25 | 795,335 | -0.01(-0.02%) |
Nov 04, 2014 | 41.31 | 41.31 | 41.25 | 41.25 | 561,917 | +0.02(+0.04%) |
Nov 03, 2014 | 41.29 | 41.29 | 41.21 | 41.24 | 460,270 | +0.00(+0.01%) |
Oct 31, 2014 | 41.17 | 41.26 | 41.17 | 41.24 | 631,509 | +0.06(+0.13%) |
Oct 30, 2014 | 41.17 | 41.20 | 41.16 | 41.18 | 529,173 | +0.05(+0.11%) |
Oct 29, 2014 | 41.13 | 41.16 | 41.11 | 41.13 | 195,120 | +0.02(+0.04%) |
Oct 28, 2014 | 41.12 | 41.15 | 41.10 | 41.12 | 202,880 | +0.00(+0.00%) |
Oct 27, 2014 | 41.16 | 41.12 | 41.10 | 41.12 | 259,585 | +0.00(+0.00%) |
Oct 24, 2014 | 41.13 | 41.15 | 41.10 | 41.12 | 315,173 | -0.02(-0.04%) |
Oct 23, 2014 | 41.12 | 41.13 | 41.06 | 41.13 | 232,170 | +0.01(+0.02%) |
Oct 22, 2014 | 41.13 | 41.16 | 41.09 | 41.12 | 331,125 | -0.01(-0.02%) |
Oct 21, 2014 | 41.14 | 41.16 | 41.08 | 41.13 | 852,473 | +0.00(+0.00%) |
Oct 20, 2014 | 41.17 | 41.17 | 41.08 | 41.13 | 298,644 | +0.06(+0.13%) |
Oct 17, 2014 | 41.16 | 41.16 | 41.07 | 41.08 | 424,039 | -0.13(-0.31%) |
Oct 16, 2014 | 41.38 | 41.38 | 41.15 | 41.20 | 399,953 | -0.22(-0.53%) |
Oct 15, 2014 | 41.39 | 41.47 | 41.30 | 41.42 | 955,938 | +0.18(+0.44%) |
Oct 14, 2014 | 41.24 | 41.28 | 41.22 | 41.24 | 224,365 | +0.02(+0.06%) |
Oct 13, 2014 | 41.23 | 41.27 | 41.18 | 41.22 | 251,049 | +0.06(+0.13%) |
Oct 10, 2014 | 41.16 | 41.19 | 41.13 | 41.16 | 462,755 | -0.02(-0.06%) |
Oct 09, 2014 | 41.19 | 41.20 | 41.16 | 41.19 | 3,092,615 | +0.02(+0.06%) |
Oct 08, 2014 | 41.16 | 41.20 | 41.12 | 41.16 | 873,950 | +0.02(+0.04%) |
Oct 07, 2014 | 41.10 | 41.15 | 41.03 | 41.15 | 364,809 | +0.07(+0.17%) |
Oct 06, 2014 | 41.09 | 41.10 | 41.03 | 41.08 | 307,348 | -0.02(-0.04%) |
Oct 03, 2014 | 41.05 | 41.10 | 40.99 | 41.09 | 671,068 | +0.02(+0.06%) |
Oct 02, 2014 | 41.11 | 41.11 | 41.02 | 41.07 | 338,319 | -0.03(-0.08%) |
Oct 01, 2014 | 41.06 | 41.12 | 41.03 | 41.10 | 358,954 | +0.11(+0.28%) |
Sep 30, 2014 | 41.03 | 41.03 | 40.96 | 40.99 | 236,461 | +0.00(+0.00%) |
Sep 29, 2014 | 40.93 | 41.02 | 40.92 | 40.99 | 1,300,587 | +0.02(+0.06%) |
Sep 26, 2014 | 40.96 | 41.01 | 40.88 | 40.96 | 676,521 | -0.04(-0.10%) |
Sep 25, 2014 | 40.96 | 41.00 | 40.95 | 41.00 | 337,797 | +0.10(+0.25%) |
Sep 24, 2014 | 40.95 | 40.95 | 40.85 | 40.90 | 333,498 | -0.02(-0.06%) |
Sep 23, 2014 | 40.93 | 40.94 | 40.89 | 40.92 | 2,932,135 | +0.01(+0.02%) |
Sep 22, 2014 | 40.90 | 40.93 | 40.86 | 40.92 | 587,963 | +0.05(+0.13%) |
Sep 19, 2014 | 40.85 | 40.88 | 40.81 | 40.86 | 206,329 | +0.09(+0.22%) |
Sep 18, 2014 | 40.77 | 40.79 | 40.74 | 40.77 | 381,567 | -0.02(-0.05%) |
Sep 17, 2014 | 40.80 | 40.86 | 40.75 | 40.79 | 216,101 | +0.01(+0.02%) |
Sep 16, 2014 | 40.80 | 40.81 | 40.75 | 40.78 | 725,044 | +0.06(+0.15%) |
Sep 15, 2014 | 40.78 | 40.80 | 40.70 | 40.72 | 436,678 | -0.02(-0.06%) |
Sep 12, 2014 | 40.75 | 40.77 | 40.70 | 40.74 | 416,384 | -0.06(-0.15%) |
Sep 11, 2014 | 40.85 | 40.85 | 40.78 | 40.81 | 275,037 | -0.04(-0.10%) |
Sep 10, 2014 | 40.85 | 40.87 | 40.79 | 40.85 | 176,549 | -0.02(-0.04%) |
Sep 09, 2014 | 40.87 | 40.88 | 40.84 | 40.86 | 234,884 | -0.09(-0.21%) |
Sep 08, 2014 | 41.00 | 41.01 | 40.92 | 40.95 | 313,700 | -0.05(-0.12%) |
Sep 05, 2014 | 41.01 | 41.01 | 40.91 | 41.00 | 554,446 | +0.09(+0.23%) |
Sep 04, 2014 | 40.93 | 40.93 | 40.81 | 40.90 | 397,292 | -0.01(-0.02%) |
Sep 03, 2014 | 40.92 | 40.96 | 40.87 | 40.91 | 274,765 | -0.01(-0.02%) |