Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.23 | 40.33 | 38.43 | 39.15 | 1,365,525 | -1.10(-2.72%) |
Nov 26, 2014 | 40.76 | 40.24 | 40.24 | 40.24 | 743,054 | -0.54(-1.33%) |
Nov 25, 2014 | 41.12 | 41.25 | 40.68 | 40.78 | 501,980 | -0.34(-0.84%) |
Nov 24, 2014 | 41.24 | 41.46 | 40.66 | 41.13 | 556,390 | -0.07(-0.17%) |
Nov 21, 2014 | 41.17 | 42.19 | 40.98 | 41.20 | 1,358,501 | +0.59(+1.47%) |
Nov 20, 2014 | 40.30 | 41.03 | 40.22 | 40.60 | 701,050 | -0.05(-0.13%) |
Nov 19, 2014 | 40.94 | 41.18 | 40.46 | 40.66 | 697,663 | -0.61(-1.48%) |
Nov 18, 2014 | 40.97 | 41.46 | 40.71 | 41.27 | 889,178 | +0.57(+1.40%) |
Nov 17, 2014 | 40.32 | 41.02 | 40.17 | 40.70 | 1,042,705 | +0.35(+0.88%) |
Nov 14, 2014 | 39.74 | 40.66 | 39.74 | 40.34 | 1,073,077 | +0.42(+1.06%) |
Nov 13, 2014 | 40.03 | 40.08 | 39.32 | 39.92 | 961,466 | -0.11(-0.28%) |
Nov 12, 2014 | 39.35 | 40.48 | 39.35 | 40.03 | 1,293,711 | +0.78(+1.99%) |
Nov 11, 2014 | 39.13 | 39.38 | 38.84 | 39.25 | 655,536 | +0.19(+0.48%) |
Nov 10, 2014 | 38.87 | 39.77 | 38.77 | 39.06 | 948,470 | +0.24(+0.62%) |
Nov 07, 2014 | 38.49 | 39.24 | 38.43 | 38.82 | 931,329 | +0.33(+0.85%) |
Nov 06, 2014 | 37.66 | 38.56 | 37.52 | 38.50 | 1,138,186 | +0.91(+2.42%) |
Nov 05, 2014 | 37.70 | 37.85 | 37.22 | 37.59 | 866,914 | +0.30(+0.81%) |
Nov 04, 2014 | 37.31 | 37.60 | 37.16 | 37.28 | 1,227,412 | -0.40(-1.07%) |
Nov 03, 2014 | 37.85 | 38.11 | 37.01 | 37.69 | 2,005,302 | -0.76(-1.99%) |
Oct 31, 2014 | 39.80 | 41.62 | 37.96 | 38.45 | 2,580,864 | -0.14(-0.36%) |
Oct 30, 2014 | 38.98 | 39.05 | 37.89 | 38.59 | 1,582,598 | -0.92(-2.33%) |
Oct 29, 2014 | 40.04 | 40.27 | 39.09 | 39.51 | 876,276 | -0.52(-1.31%) |
Oct 28, 2014 | 38.80 | 40.16 | 38.79 | 40.03 | 486,487 | +1.60(+4.16%) |
Oct 27, 2014 | 38.32 | 38.57 | 38.57 | 38.44 | 656,878 | -0.14(-0.36%) |
Oct 24, 2014 | 38.63 | 38.78 | 38.09 | 38.57 | 392,863 | -0.03(-0.09%) |
Oct 23, 2014 | 37.91 | 38.95 | 37.79 | 38.61 | 498,165 | +1.31(+3.50%) |
Oct 22, 2014 | 38.15 | 38.52 | 37.28 | 37.30 | 634,081 | -0.54(-1.43%) |
Oct 21, 2014 | 36.95 | 37.96 | 36.71 | 37.84 | 579,305 | +1.29(+3.53%) |
Oct 20, 2014 | 36.79 | 36.79 | 36.58 | 36.55 | 736,557 | -0.39(-1.05%) |
Oct 17, 2014 | 37.21 | 37.55 | 36.66 | 36.94 | 767,579 | +0.31(+0.84%) |
Oct 16, 2014 | 34.69 | 36.88 | 34.58 | 36.63 | 1,166,389 | +1.28(+3.62%) |
Oct 15, 2014 | 35.28 | 35.77 | 34.53 | 35.35 | 1,240,579 | -0.61(-1.70%) |
Oct 14, 2014 | 35.16 | 36.39 | 35.05 | 35.96 | 960,982 | +1.02(+2.93%) |
Oct 13, 2014 | 34.86 | 35.33 | 34.65 | 34.94 | 1,316,696 | +0.27(+0.79%) |
Oct 10, 2014 | 36.17 | 36.17 | 34.65 | 34.66 | 1,240,892 | -1.57(-4.34%) |
Oct 09, 2014 | 37.12 | 37.23 | 36.18 | 36.24 | 783,753 | -0.88(-2.38%) |
Oct 08, 2014 | 36.86 | 37.23 | 36.19 | 37.12 | 868,514 | +0.26(+0.70%) |
Oct 07, 2014 | 38.26 | 38.26 | 36.77 | 36.86 | 1,928,590 | -1.76(-4.56%) |
Oct 06, 2014 | 38.62 | 38.90 | 38.57 | 38.62 | 805,185 | +0.18(+0.47%) |
Oct 03, 2014 | 38.35 | 38.58 | 38.09 | 38.44 | 693,651 | +0.32(+0.83%) |
Oct 02, 2014 | 37.38 | 38.32 | 37.03 | 38.13 | 1,039,889 | +0.79(+2.12%) |
Oct 01, 2014 | 38.02 | 38.04 | 37.20 | 37.34 | 995,727 | -0.59(-1.56%) |
Sep 30, 2014 | 38.47 | 38.50 | 37.83 | 37.93 | 583,462 | -0.58(-1.49%) |
Sep 29, 2014 | 38.74 | 38.88 | 38.30 | 38.50 | 600,585 | -0.59(-1.52%) |
Sep 26, 2014 | 38.99 | 39.13 | 38.80 | 39.10 | 466,076 | +0.09(+0.22%) |
Sep 25, 2014 | 39.52 | 39.54 | 39.01 | 39.01 | 626,169 | -0.52(-1.33%) |
Sep 24, 2014 | 39.50 | 39.60 | 39.16 | 39.54 | 573,764 | +0.17(+0.44%) |
Sep 23, 2014 | 39.41 | 39.78 | 39.14 | 39.36 | 538,728 | -0.21(-0.52%) |
Sep 22, 2014 | 40.42 | 40.42 | 39.40 | 39.57 | 563,203 | -0.99(-2.44%) |
Sep 19, 2014 | 40.97 | 41.01 | 40.16 | 40.56 | 1,283,119 | +0.00(+0.00%) |
Sep 18, 2014 | 40.40 | 40.60 | 40.14 | 40.56 | 664,563 | +0.42(+1.05%) |
Sep 17, 2014 | 40.21 | 40.53 | 39.82 | 40.14 | 714,689 | +0.00(+0.00%) |
Sep 16, 2014 | 40.33 | 40.61 | 39.99 | 40.14 | 812,719 | -0.19(-0.47%) |
Sep 15, 2014 | 40.38 | 40.42 | 39.84 | 40.33 | 842,260 | -0.19(-0.47%) |
Sep 12, 2014 | 41.49 | 41.59 | 40.44 | 40.52 | 1,059,555 | -1.07(-2.58%) |
Sep 11, 2014 | 40.98 | 41.60 | 40.93 | 41.59 | 542,083 | +0.32(+0.77%) |
Sep 10, 2014 | 41.34 | 41.52 | 40.98 | 41.27 | 734,321 | -0.16(-0.39%) |
Sep 09, 2014 | 42.77 | 42.83 | 41.39 | 41.43 | 998,489 | -1.49(-3.46%) |
Sep 08, 2014 | 42.79 | 42.99 | 42.54 | 42.92 | 659,038 | +0.04(+0.10%) |
Sep 05, 2014 | 42.53 | 42.96 | 42.38 | 42.88 | 741,184 | +0.36(+0.85%) |
Sep 04, 2014 | 42.65 | 42.98 | 42.46 | 42.52 | 687,470 | -0.11(-0.26%) |
Sep 03, 2014 | 42.99 | 43.19 | 42.54 | 42.63 | 562,956 | +0.01(+0.02%) |