Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.84 | 43.50 | 42.47 | 43.05 | 754,897 | +0.55(+1.28%) |
Nov 26, 2014 | 42.66 | 42.51 | 42.51 | 42.51 | 532,745 | -0.14(-0.33%) |
Nov 25, 2014 | 42.53 | 43.01 | 42.51 | 42.65 | 1,040,988 | +0.34(+0.80%) |
Nov 24, 2014 | 41.52 | 42.36 | 41.52 | 42.31 | 1,036,861 | +0.95(+2.31%) |
Nov 21, 2014 | 42.04 | 42.05 | 41.29 | 41.36 | 1,007,853 | -0.09(-0.22%) |
Nov 20, 2014 | 41.13 | 42.01 | 41.11 | 41.45 | 1,356,113 | +0.09(+0.21%) |
Nov 19, 2014 | 41.09 | 41.51 | 40.63 | 41.36 | 867,172 | +0.22(+0.53%) |
Nov 18, 2014 | 41.33 | 41.69 | 41.03 | 41.14 | 1,246,972 | -0.19(-0.46%) |
Nov 17, 2014 | 41.84 | 41.84 | 41.22 | 41.33 | 1,419,987 | -0.08(-0.19%) |
Nov 14, 2014 | 41.79 | 42.37 | 41.32 | 41.41 | 1,298,711 | -0.31(-0.75%) |
Nov 13, 2014 | 42.63 | 42.71 | 41.59 | 41.72 | 748,332 | -0.90(-2.11%) |
Nov 12, 2014 | 41.85 | 42.74 | 41.68 | 42.62 | 898,808 | +0.58(+1.38%) |
Nov 11, 2014 | 42.16 | 42.30 | 41.72 | 42.04 | 999,369 | -0.11(-0.27%) |
Nov 10, 2014 | 41.27 | 42.16 | 40.96 | 42.16 | 1,088,434 | +1.08(+2.63%) |
Nov 07, 2014 | 41.56 | 41.75 | 40.95 | 41.08 | 1,059,422 | -0.48(-1.16%) |
Nov 06, 2014 | 41.24 | 41.59 | 41.11 | 41.56 | 831,070 | +0.25(+0.61%) |
Nov 05, 2014 | 40.90 | 41.32 | 40.47 | 41.31 | 939,674 | +0.64(+1.57%) |
Nov 04, 2014 | 40.51 | 40.91 | 40.33 | 40.67 | 1,094,116 | -0.02(-0.04%) |
Nov 03, 2014 | 40.63 | 41.08 | 40.50 | 40.69 | 1,319,175 | +0.23(+0.58%) |
Oct 31, 2014 | 40.54 | 40.63 | 40.12 | 40.45 | 1,569,425 | +0.75(+1.89%) |
Oct 30, 2014 | 39.55 | 39.99 | 39.14 | 39.70 | 1,333,153 | +0.04(+0.11%) |
Oct 29, 2014 | 39.98 | 40.02 | 39.25 | 39.66 | 1,571,383 | -0.20(-0.50%) |
Oct 28, 2014 | 39.33 | 40.07 | 39.19 | 39.86 | 1,550,297 | +0.77(+1.97%) |
Oct 27, 2014 | 38.59 | 39.12 | 38.90 | 39.09 | 1,370,911 | +0.19(+0.49%) |
Oct 24, 2014 | 38.97 | 39.07 | 38.42 | 38.90 | 1,530,108 | +0.10(+0.25%) |
Oct 23, 2014 | 38.42 | 39.65 | 38.17 | 38.80 | 3,632,666 | +1.31(+3.48%) |
Oct 22, 2014 | 37.51 | 38.05 | 37.25 | 37.50 | 2,693,583 | +0.12(+0.32%) |
Oct 21, 2014 | 36.67 | 37.44 | 36.53 | 37.38 | 818,419 | +1.14(+3.15%) |
Oct 20, 2014 | 35.61 | 36.57 | 35.61 | 36.23 | 846,546 | +0.57(+1.60%) |
Oct 17, 2014 | 35.84 | 36.11 | 35.28 | 35.66 | 1,283,199 | +0.33(+0.93%) |
Oct 16, 2014 | 33.69 | 35.53 | 33.50 | 35.34 | 1,829,822 | +0.91(+2.64%) |
Oct 15, 2014 | 33.47 | 34.63 | 32.99 | 34.43 | 1,709,168 | +0.46(+1.35%) |
Oct 14, 2014 | 34.32 | 34.88 | 33.94 | 33.97 | 1,289,258 | +0.01(+0.03%) |
Oct 13, 2014 | 34.52 | 34.57 | 33.76 | 33.96 | 1,053,015 | -0.49(-1.43%) |
Oct 10, 2014 | 34.99 | 35.33 | 34.38 | 34.45 | 1,069,404 | -0.60(-1.70%) |
Oct 09, 2014 | 36.06 | 36.11 | 35.03 | 35.05 | 871,009 | -1.09(-3.01%) |
Oct 08, 2014 | 35.74 | 36.15 | 35.15 | 36.14 | 848,948 | +0.42(+1.19%) |
Oct 07, 2014 | 35.92 | 36.06 | 35.69 | 35.72 | 900,697 | -0.53(-1.45%) |
Oct 06, 2014 | 36.91 | 37.01 | 36.23 | 36.24 | 736,210 | -0.59(-1.60%) |
Oct 03, 2014 | 37.07 | 37.13 | 36.65 | 36.83 | 622,652 | +0.19(+0.52%) |
Oct 02, 2014 | 35.60 | 36.68 | 35.39 | 36.64 | 947,246 | +1.18(+3.34%) |
Oct 01, 2014 | 36.28 | 36.40 | 35.31 | 35.46 | 1,168,431 | -0.97(-2.66%) |
Sep 30, 2014 | 36.90 | 36.93 | 36.29 | 36.43 | 782,586 | -0.54(-1.47%) |
Sep 29, 2014 | 36.74 | 37.44 | 36.61 | 36.97 | 634,092 | -0.35(-0.93%) |
Sep 26, 2014 | 36.80 | 37.45 | 36.69 | 37.32 | 901,153 | +0.79(+2.15%) |
Sep 25, 2014 | 36.96 | 37.04 | 36.06 | 36.53 | 972,703 | -0.60(-1.63%) |
Sep 24, 2014 | 37.19 | 37.33 | 36.87 | 37.13 | 885,042 | +0.00(+0.00%) |
Sep 23, 2014 | 37.61 | 37.84 | 37.12 | 37.13 | 763,509 | -0.66(-1.74%) |
Sep 22, 2014 | 38.40 | 38.59 | 37.51 | 37.79 | 1,312,682 | -0.85(-2.19%) |
Sep 19, 2014 | 38.89 | 39.07 | 38.51 | 38.64 | 1,147,733 | -0.14(-0.36%) |
Sep 18, 2014 | 38.56 | 38.82 | 38.46 | 38.78 | 537,131 | +0.32(+0.83%) |
Sep 17, 2014 | 38.47 | 38.69 | 38.17 | 38.46 | 897,248 | +0.10(+0.27%) |
Sep 16, 2014 | 38.29 | 38.46 | 37.76 | 38.35 | 770,923 | +0.04(+0.11%) |
Sep 15, 2014 | 38.63 | 38.64 | 38.01 | 38.31 | 691,193 | -0.11(-0.29%) |
Sep 12, 2014 | 38.85 | 38.98 | 38.34 | 38.42 | 757,125 | -0.39(-1.00%) |
Sep 11, 2014 | 38.32 | 38.94 | 38.32 | 38.81 | 804,321 | +0.16(+0.42%) |
Sep 10, 2014 | 38.02 | 38.67 | 38.02 | 38.65 | 772,405 | +0.54(+1.43%) |
Sep 09, 2014 | 38.31 | 38.37 | 38.06 | 38.10 | 660,708 | -0.29(-0.77%) |
Sep 08, 2014 | 38.22 | 38.49 | 38.01 | 38.40 | 787,470 | +0.12(+0.32%) |
Sep 05, 2014 | 37.41 | 38.27 | 37.18 | 38.27 | 748,150 | +0.74(+1.98%) |
Sep 04, 2014 | 37.39 | 38.08 | 37.37 | 37.53 | 599,873 | +0.13(+0.35%) |
Sep 03, 2014 | 38.03 | 38.21 | 37.26 | 37.40 | 822,830 | -0.47(-1.23%) |