Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.04 | 45.05 | 43.59 | 44.67 | 271,702 | +0.76(+1.73%) |
Nov 26, 2014 | 44.00 | 43.91 | 43.91 | 43.91 | 182,100 | -0.11(-0.25%) |
Nov 25, 2014 | 44.30 | 44.63 | 43.70 | 44.02 | 377,970 | -0.22(-0.50%) |
Nov 24, 2014 | 42.26 | 44.40 | 42.26 | 44.24 | 777,822 | +2.01(+4.76%) |
Nov 21, 2014 | 42.99 | 43.15 | 41.80 | 42.23 | 602,438 | -0.14(-0.33%) |
Nov 20, 2014 | 40.96 | 42.75 | 40.73 | 42.37 | 437,524 | +1.26(+3.06%) |
Nov 19, 2014 | 41.42 | 41.65 | 41.03 | 41.11 | 341,715 | -0.22(-0.53%) |
Nov 18, 2014 | 41.99 | 42.70 | 41.12 | 41.33 | 738,754 | -0.89(-2.11%) |
Nov 17, 2014 | 42.22 | 42.58 | 41.95 | 42.22 | 266,792 | -0.08(-0.19%) |
Nov 14, 2014 | 42.17 | 42.48 | 41.34 | 42.30 | 526,506 | +0.04(+0.09%) |
Nov 13, 2014 | 42.69 | 42.88 | 41.76 | 42.26 | 290,959 | -0.47(-1.10%) |
Nov 12, 2014 | 41.64 | 42.97 | 41.52 | 42.73 | 303,367 | +1.18(+2.84%) |
Nov 11, 2014 | 41.68 | 41.80 | 41.15 | 41.55 | 298,431 | -0.13(-0.31%) |
Nov 10, 2014 | 42.35 | 42.41 | 41.36 | 41.68 | 405,018 | -0.64(-1.51%) |
Nov 07, 2014 | 42.99 | 43.00 | 42.17 | 42.32 | 302,067 | -0.56(-1.31%) |
Nov 06, 2014 | 42.43 | 42.96 | 42.03 | 42.88 | 373,225 | +0.55(+1.30%) |
Nov 05, 2014 | 42.25 | 42.63 | 41.74 | 42.33 | 338,012 | +0.23(+0.55%) |
Nov 04, 2014 | 42.26 | 42.48 | 41.62 | 42.10 | 302,064 | -0.30(-0.71%) |
Nov 03, 2014 | 41.91 | 42.61 | 41.66 | 42.40 | 971,953 | +0.46(+1.10%) |
Oct 31, 2014 | 42.32 | 42.61 | 41.47 | 41.94 | 585,366 | +0.37(+0.89%) |
Oct 30, 2014 | 40.31 | 41.63 | 40.16 | 41.57 | 479,435 | +1.12(+2.77%) |
Oct 29, 2014 | 40.29 | 40.54 | 39.93 | 40.45 | 303,956 | +0.11(+0.27%) |
Oct 28, 2014 | 40.59 | 40.59 | 39.74 | 40.34 | 429,985 | -0.22(-0.54%) |
Oct 27, 2014 | 39.69 | 40.71 | 39.62 | 40.56 | 567,029 | +0.94(+2.37%) |
Oct 24, 2014 | 39.47 | 40.15 | 39.05 | 39.62 | 281,934 | +0.32(+0.81%) |
Oct 23, 2014 | 39.96 | 40.34 | 39.28 | 39.30 | 572,247 | -0.49(-1.23%) |
Oct 22, 2014 | 39.66 | 40.18 | 39.66 | 39.79 | 803,363 | +0.21(+0.53%) |
Oct 21, 2014 | 38.51 | 39.73 | 38.51 | 39.58 | 1,333,739 | +1.09(+2.83%) |
Oct 20, 2014 | 37.80 | 38.51 | 37.56 | 38.49 | 633,237 | +0.67(+1.77%) |
Oct 17, 2014 | 38.85 | 39.00 | 37.71 | 37.82 | 798,277 | -0.58(-1.51%) |
Oct 16, 2014 | 37.90 | 39.10 | 37.62 | 38.40 | 832,677 | -0.17(-0.44%) |
Oct 15, 2014 | 38.45 | 38.98 | 37.77 | 38.57 | 723,307 | -0.46(-1.18%) |
Oct 14, 2014 | 38.54 | 39.11 | 38.50 | 39.03 | 847,150 | +0.85(+2.23%) |
Oct 13, 2014 | 38.36 | 38.65 | 37.15 | 38.18 | 1,009,687 | -0.25(-0.65%) |
Oct 10, 2014 | 37.67 | 38.63 | 37.67 | 38.43 | 762,288 | +0.58(+1.53%) |
Oct 09, 2014 | 38.29 | 38.65 | 37.81 | 37.85 | 757,117 | -0.42(-1.10%) |
Oct 08, 2014 | 37.65 | 38.50 | 37.62 | 38.27 | 1,162,205 | +0.62(+1.65%) |
Oct 07, 2014 | 37.80 | 38.25 | 37.56 | 37.65 | 2,677,272 | -1.01(-2.61%) |
Oct 06, 2014 | 39.75 | 39.90 | 38.57 | 38.66 | 793,516 | -1.00(-2.52%) |
Oct 03, 2014 | 39.78 | 40.43 | 39.58 | 39.66 | 450,832 | +0.12(+0.30%) |
Oct 02, 2014 | 39.31 | 39.63 | 38.69 | 39.54 | 538,890 | +0.21(+0.53%) |
Oct 01, 2014 | 39.83 | 39.97 | 39.19 | 39.33 | 637,926 | -0.53(-1.33%) |
Sep 30, 2014 | 40.14 | 40.28 | 39.46 | 39.86 | 592,912 | -0.39(-0.97%) |
Sep 29, 2014 | 40.24 | 40.50 | 39.80 | 40.25 | 395,396 | -0.23(-0.57%) |
Sep 26, 2014 | 39.50 | 40.58 | 39.25 | 40.48 | 579,670 | +1.02(+2.58%) |
Sep 25, 2014 | 39.51 | 39.71 | 38.89 | 39.46 | 352,495 | -0.24(-0.60%) |
Sep 24, 2014 | 38.95 | 39.79 | 38.53 | 39.70 | 724,592 | +0.36(+0.92%) |
Sep 23, 2014 | 39.55 | 40.35 | 39.14 | 39.34 | 947,176 | -0.43(-1.08%) |
Sep 22, 2014 | 40.08 | 40.25 | 38.73 | 39.77 | 1,127,605 | -0.49(-1.22%) |
Sep 19, 2014 | 40.41 | 40.80 | 39.72 | 40.26 | 1,215,687 | -0.20(-0.49%) |
Sep 18, 2014 | 39.33 | 40.55 | 39.00 | 40.46 | 960,835 | +1.36(+3.48%) |
Sep 17, 2014 | 38.50 | 39.25 | 38.17 | 39.10 | 935,221 | +0.49(+1.27%) |
Sep 16, 2014 | 37.76 | 38.71 | 37.68 | 38.61 | 501,658 | +0.65(+1.71%) |
Sep 15, 2014 | 38.26 | 38.36 | 37.70 | 37.96 | 454,217 | -0.14(-0.37%) |
Sep 12, 2014 | 38.14 | 38.18 | 37.69 | 38.10 | 433,429 | +0.09(+0.24%) |
Sep 11, 2014 | 37.71 | 38.19 | 36.59 | 38.01 | 983,127 | +0.12(+0.32%) |
Sep 10, 2014 | 37.15 | 38.30 | 36.25 | 37.89 | 1,459,029 | +0.71(+1.91%) |
Sep 09, 2014 | 38.49 | 39.81 | 36.81 | 37.18 | 2,030,703 | +1.12(+3.11%) |
Sep 08, 2014 | 36.79 | 37.03 | 35.41 | 36.06 | 1,350,898 | -0.53(-1.45%) |
Sep 05, 2014 | 37.25 | 37.25 | 36.35 | 36.59 | 590,857 | -0.71(-1.90%) |
Sep 04, 2014 | 36.51 | 37.37 | 36.26 | 37.30 | 667,862 | +0.98(+2.70%) |
Sep 03, 2014 | 36.93 | 37.06 | 36.16 | 36.32 | 452,124 | -0.37(-1.01%) |