Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.33 | 41.33 | 41.31 | 41.33 | 24,616 | +0.01(+0.03%) |
Nov 26, 2014 | 41.32 | 41.32 | 41.32 | 41.32 | 47,348 | -0.01(-0.03%) |
Nov 25, 2014 | 41.32 | 41.33 | 41.30 | 41.33 | 551,382 | +0.02(+0.06%) |
Nov 24, 2014 | 41.31 | 41.32 | 41.27 | 41.31 | 79,690 | +0.00(+0.00%) |
Nov 21, 2014 | 41.32 | 41.32 | 41.29 | 41.31 | 31,331 | -0.02(-0.04%) |
Nov 20, 2014 | 41.30 | 41.32 | 41.28 | 41.32 | 119,095 | +0.01(+0.02%) |
Nov 19, 2014 | 41.29 | 41.32 | 41.28 | 41.32 | 44,713 | -0.02(-0.04%) |
Nov 18, 2014 | 41.32 | 41.33 | 41.30 | 41.33 | 52,424 | +0.03(+0.07%) |
Nov 17, 2014 | 41.29 | 41.32 | 41.28 | 41.30 | 527,271 | -0.00(-0.01%) |
Nov 14, 2014 | 41.29 | 41.32 | 41.28 | 41.31 | 44,433 | -0.01(-0.02%) |
Nov 13, 2014 | 41.28 | 41.32 | 41.27 | 41.31 | 55,060 | +0.01(+0.02%) |
Nov 12, 2014 | 41.30 | 41.32 | 41.30 | 41.31 | 94,293 | +0.00(+0.00%) |
Nov 11, 2014 | 41.32 | 41.32 | 41.29 | 41.31 | 43,727 | -0.01(-0.02%) |
Nov 10, 2014 | 41.27 | 41.32 | 41.27 | 41.32 | 61,020 | +0.01(+0.02%) |
Nov 07, 2014 | 41.29 | 41.31 | 41.29 | 41.31 | 44,443 | -0.01(-0.02%) |
Nov 06, 2014 | 41.32 | 41.32 | 41.27 | 41.32 | 122,642 | -0.01(-0.02%) |
Nov 05, 2014 | 41.31 | 41.32 | 41.27 | 41.32 | 96,097 | +0.01(+0.02%) |
Nov 04, 2014 | 41.27 | 41.32 | 41.27 | 41.32 | 56,492 | +0.01(+0.02%) |
Nov 03, 2014 | 41.32 | 41.32 | 41.27 | 41.31 | 97,822 | -0.03(-0.08%) |
Oct 31, 2014 | 41.36 | 41.36 | 41.32 | 41.34 | 111,424 | -0.01(-0.02%) |
Oct 30, 2014 | 41.32 | 41.36 | 41.32 | 41.35 | 29,875 | -0.01(-0.02%) |
Oct 29, 2014 | 41.34 | 41.36 | 41.32 | 41.36 | 46,874 | +0.01(+0.02%) |
Oct 28, 2014 | 41.34 | 41.37 | 41.34 | 41.35 | 53,789 | -0.02(-0.04%) |
Oct 27, 2014 | 41.35 | 41.36 | 41.36 | 41.36 | 48,303 | +0.00(+0.00%) |
Oct 24, 2014 | 41.36 | 41.36 | 41.32 | 41.36 | 138,751 | +0.02(+0.04%) |
Oct 23, 2014 | 41.36 | 41.36 | 41.32 | 41.35 | 73,943 | -0.02(-0.06%) |
Oct 22, 2014 | 41.34 | 41.37 | 41.34 | 41.37 | 162,745 | -0.01(-0.02%) |
Oct 21, 2014 | 41.32 | 41.38 | 41.32 | 41.38 | 515,812 | +0.06(+0.14%) |
Oct 20, 2014 | 41.31 | 41.35 | 41.31 | 41.32 | 123,273 | -0.02(-0.05%) |
Oct 17, 2014 | 41.36 | 41.36 | 41.32 | 41.34 | 59,705 | -0.01(-0.03%) |
Oct 16, 2014 | 41.34 | 41.37 | 41.33 | 41.36 | 62,131 | -0.04(-0.10%) |
Oct 15, 2014 | 41.37 | 41.41 | 41.33 | 41.40 | 393,924 | +0.05(+0.12%) |
Oct 14, 2014 | 41.31 | 41.37 | 41.31 | 41.35 | 80,589 | +0.02(+0.04%) |
Oct 13, 2014 | 41.33 | 41.35 | 41.33 | 41.33 | 82,490 | +0.01(+0.02%) |
Oct 10, 2014 | 41.35 | 41.35 | 41.32 | 41.32 | 36,774 | -0.01(-0.02%) |
Oct 09, 2014 | 41.30 | 41.36 | 41.30 | 41.33 | 26,068 | +0.00(+0.00%) |
Oct 08, 2014 | 41.34 | 41.35 | 41.30 | 41.33 | 164,645 | +0.01(+0.02%) |
Oct 07, 2014 | 41.28 | 41.33 | 41.28 | 41.32 | 103,873 | +0.01(+0.03%) |
Oct 06, 2014 | 41.33 | 41.33 | 41.30 | 41.31 | 169,849 | -0.01(-0.03%) |
Oct 03, 2014 | 41.32 | 41.32 | 41.31 | 41.32 | 109,273 | -0.01(-0.02%) |
Oct 02, 2014 | 41.29 | 41.33 | 41.29 | 41.33 | 270,358 | +0.02(+0.04%) |
Oct 01, 2014 | 41.30 | 41.34 | 41.30 | 41.32 | 282,868 | -0.02(-0.05%) |
Sep 30, 2014 | 41.34 | 41.35 | 41.29 | 41.34 | 314,884 | -0.00(-0.01%) |
Sep 29, 2014 | 41.29 | 41.34 | 41.29 | 41.34 | 226,140 | +0.01(+0.02%) |
Sep 26, 2014 | 41.36 | 41.36 | 41.28 | 41.33 | 384,828 | +0.02(+0.04%) |
Sep 25, 2014 | 41.31 | 41.32 | 41.29 | 41.32 | 263,154 | -0.01(-0.02%) |
Sep 24, 2014 | 41.35 | 41.35 | 41.29 | 41.32 | 98,948 | +0.03(+0.08%) |
Sep 23, 2014 | 41.34 | 41.34 | 41.29 | 41.29 | 424,700 | +0.00(+0.00%) |
Sep 22, 2014 | 41.31 | 41.32 | 41.29 | 41.29 | 506,697 | -0.03(-0.08%) |
Sep 19, 2014 | 41.33 | 41.33 | 41.29 | 41.32 | 203,673 | +0.03(+0.08%) |
Sep 18, 2014 | 41.32 | 41.34 | 41.29 | 41.29 | 275,735 | -0.02(-0.04%) |
Sep 17, 2014 | 41.31 | 41.33 | 41.30 | 41.31 | 134,742 | +0.01(+0.02%) |
Sep 16, 2014 | 41.31 | 41.31 | 41.29 | 41.30 | 52,439 | -0.00(-0.00%) |
Sep 15, 2014 | 41.29 | 41.32 | 41.29 | 41.30 | 15,946 | +0.00(+0.00%) |
Sep 12, 2014 | 41.30 | 41.33 | 41.30 | 41.30 | 124,601 | +0.00(+0.00%) |
Sep 11, 2014 | 41.33 | 41.33 | 41.29 | 41.30 | 708,348 | -0.02(-0.05%) |
Sep 10, 2014 | 41.32 | 41.33 | 41.29 | 41.32 | 1,294,463 | +0.00(+0.01%) |
Sep 09, 2014 | 41.30 | 41.33 | 41.30 | 41.32 | 39,580 | +0.02(+0.04%) |
Sep 08, 2014 | 41.33 | 41.34 | 41.30 | 41.30 | 166,859 | -0.02(-0.06%) |
Sep 05, 2014 | 41.34 | 41.34 | 41.31 | 41.32 | 100,915 | -0.01(-0.03%) |
Sep 04, 2014 | 41.30 | 41.34 | 41.32 | 41.34 | 80,959 | +0.02(+0.04%) |
Sep 03, 2014 | 41.33 | 41.34 | 41.30 | 41.32 | 36,042 | +0.02(+0.05%) |