Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.31 | 42.76 | 42.10 | 42.11 | 288,361 | +0.04(+0.09%) |
Nov 26, 2014 | 42.23 | 42.08 | 42.08 | 42.08 | 873,711 | -0.19(-0.45%) |
Nov 25, 2014 | 42.57 | 42.80 | 42.13 | 42.27 | 782,848 | -0.30(-0.69%) |
Nov 24, 2014 | 42.29 | 42.67 | 42.05 | 42.56 | 967,903 | +0.31(+0.74%) |
Nov 21, 2014 | 43.11 | 43.27 | 42.18 | 42.25 | 885,351 | -0.70(-1.64%) |
Nov 20, 2014 | 41.27 | 43.01 | 41.27 | 42.95 | 1,442,322 | +1.60(+3.87%) |
Nov 19, 2014 | 40.89 | 41.43 | 40.78 | 41.35 | 823,632 | +0.50(+1.24%) |
Nov 18, 2014 | 40.90 | 41.11 | 40.54 | 40.85 | 811,724 | +0.00(+0.00%) |
Nov 17, 2014 | 41.23 | 41.34 | 40.64 | 40.85 | 1,355,340 | -0.43(-1.04%) |
Nov 14, 2014 | 41.42 | 41.74 | 41.00 | 41.28 | 1,000,489 | -0.30(-0.73%) |
Nov 13, 2014 | 42.16 | 42.22 | 41.19 | 41.58 | 708,269 | -0.53(-1.27%) |
Nov 12, 2014 | 40.95 | 42.16 | 40.91 | 42.11 | 1,201,979 | +1.09(+2.65%) |
Nov 11, 2014 | 41.09 | 41.22 | 40.83 | 41.03 | 552,889 | +0.03(+0.07%) |
Nov 10, 2014 | 40.95 | 41.42 | 40.54 | 41.00 | 1,145,286 | -0.01(-0.02%) |
Nov 07, 2014 | 40.95 | 41.58 | 40.75 | 41.01 | 1,465,569 | +0.93(+2.33%) |
Nov 06, 2014 | 39.95 | 40.26 | 39.35 | 40.08 | 1,065,661 | +0.07(+0.17%) |
Nov 05, 2014 | 39.62 | 40.33 | 39.28 | 40.01 | 1,332,418 | +0.44(+1.11%) |
Nov 04, 2014 | 39.28 | 39.61 | 38.94 | 39.57 | 1,268,822 | +0.08(+0.19%) |
Nov 03, 2014 | 39.52 | 39.97 | 39.33 | 39.49 | 1,449,476 | -0.10(-0.24%) |
Oct 31, 2014 | 40.86 | 41.31 | 39.32 | 39.59 | 2,068,364 | -1.27(-3.10%) |
Oct 30, 2014 | 37.61 | 41.31 | 37.39 | 40.86 | 3,909,375 | +3.56(+9.55%) |
Oct 29, 2014 | 37.59 | 37.99 | 37.06 | 37.29 | 1,749,304 | -0.25(-0.66%) |
Oct 28, 2014 | 37.07 | 37.55 | 36.93 | 37.54 | 1,736,832 | +0.53(+1.44%) |
Oct 27, 2014 | 37.57 | 37.59 | 37.59 | 37.01 | 785,290 | -0.58(-1.55%) |
Oct 24, 2014 | 37.88 | 38.09 | 37.44 | 37.59 | 908,764 | -0.40(-1.05%) |
Oct 23, 2014 | 38.52 | 38.95 | 37.35 | 37.99 | 2,364,852 | -0.42(-1.09%) |
Oct 22, 2014 | 37.68 | 39.18 | 37.55 | 38.41 | 2,540,772 | +0.61(+1.61%) |
Oct 21, 2014 | 37.61 | 38.00 | 37.21 | 37.80 | 1,799,841 | +0.70(+1.87%) |
Oct 20, 2014 | 35.92 | 37.71 | 35.85 | 37.10 | 2,214,695 | +1.21(+3.37%) |
Oct 17, 2014 | 35.77 | 36.22 | 35.46 | 35.90 | 1,443,475 | +0.23(+0.64%) |
Oct 16, 2014 | 34.82 | 36.00 | 34.54 | 35.67 | 1,223,147 | +0.43(+1.22%) |
Oct 15, 2014 | 34.81 | 35.55 | 33.75 | 35.24 | 1,945,177 | -0.10(-0.30%) |
Oct 14, 2014 | 34.88 | 36.08 | 34.78 | 35.34 | 1,242,819 | +0.75(+2.18%) |
Oct 13, 2014 | 35.84 | 35.86 | 34.53 | 34.59 | 1,763,989 | -1.15(-3.22%) |
Oct 10, 2014 | 36.36 | 36.71 | 35.68 | 35.74 | 1,116,341 | -0.68(-1.86%) |
Oct 09, 2014 | 36.70 | 36.87 | 35.86 | 36.42 | 1,329,636 | -0.03(-0.08%) |
Oct 08, 2014 | 36.05 | 36.55 | 35.77 | 36.45 | 1,008,574 | +0.50(+1.38%) |
Oct 07, 2014 | 36.79 | 37.11 | 35.90 | 35.95 | 1,444,519 | -1.06(-2.86%) |
Oct 06, 2014 | 36.88 | 37.46 | 36.85 | 37.01 | 1,093,441 | +0.23(+0.62%) |
Oct 03, 2014 | 36.46 | 36.97 | 36.33 | 36.78 | 1,711,741 | +0.55(+1.52%) |
Oct 02, 2014 | 35.66 | 36.32 | 35.37 | 36.23 | 1,356,740 | +0.56(+1.58%) |
Oct 01, 2014 | 36.81 | 36.85 | 35.53 | 35.67 | 1,771,685 | -1.23(-3.33%) |
Sep 30, 2014 | 36.82 | 37.50 | 36.52 | 36.90 | 2,284,708 | +0.10(+0.28%) |
Sep 29, 2014 | 37.34 | 37.34 | 36.57 | 36.79 | 2,418,350 | -0.80(-2.13%) |
Sep 26, 2014 | 37.43 | 37.79 | 37.15 | 37.59 | 1,318,254 | +0.30(+0.79%) |
Sep 25, 2014 | 37.64 | 37.94 | 37.28 | 37.29 | 1,355,363 | -0.48(-1.26%) |
Sep 24, 2014 | 38.25 | 38.38 | 37.69 | 37.77 | 1,301,776 | -0.32(-0.85%) |
Sep 23, 2014 | 37.92 | 38.38 | 37.87 | 38.09 | 1,711,881 | -0.02(-0.05%) |
Sep 22, 2014 | 38.89 | 38.95 | 37.98 | 38.11 | 1,892,567 | -0.78(-2.01%) |
Sep 19, 2014 | 39.37 | 40.01 | 38.80 | 38.89 | 5,483,994 | -0.17(-0.44%) |
Sep 18, 2014 | 37.26 | 39.98 | 37.12 | 39.07 | 6,395,121 | +1.81(+4.86%) |
Sep 17, 2014 | 37.89 | 37.89 | 37.15 | 37.26 | 1,632,182 | -0.04(-0.10%) |
Sep 16, 2014 | 37.14 | 37.51 | 36.92 | 37.29 | 865,672 | +0.10(+0.28%) |
Sep 15, 2014 | 37.53 | 37.66 | 36.96 | 37.19 | 1,211,694 | -0.49(-1.29%) |
Sep 12, 2014 | 37.08 | 37.96 | 37.07 | 37.68 | 1,882,139 | +0.57(+1.54%) |
Sep 11, 2014 | 36.86 | 37.19 | 36.72 | 37.10 | 1,055,790 | +0.18(+0.49%) |
Sep 10, 2014 | 37.38 | 37.38 | 36.44 | 36.92 | 1,446,270 | -0.27(-0.72%) |
Sep 09, 2014 | 37.33 | 37.55 | 37.02 | 37.19 | 960,316 | -0.20(-0.53%) |
Sep 08, 2014 | 38.02 | 38.31 | 37.06 | 37.39 | 2,525,633 | -0.54(-1.43%) |
Sep 05, 2014 | 37.14 | 37.96 | 36.85 | 37.93 | 1,704,637 | +0.79(+2.13%) |
Sep 04, 2014 | 36.96 | 37.18 | 36.70 | 37.14 | 1,966,905 | +0.17(+0.46%) |
Sep 03, 2014 | 36.70 | 37.28 | 36.55 | 36.97 | 3,125,951 | +0.59(+1.62%) |