Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.42 | 41.86 | 41.42 | 41.69 | 550,898 | +0.33(+0.79%) |
Nov 26, 2014 | 41.13 | 41.37 | 41.37 | 41.37 | 914,670 | +0.29(+0.72%) |
Nov 25, 2014 | 41.34 | 41.41 | 40.92 | 41.07 | 903,494 | -0.15(-0.36%) |
Nov 24, 2014 | 40.65 | 41.26 | 40.39 | 41.22 | 1,134,576 | +0.80(+1.98%) |
Nov 21, 2014 | 40.66 | 40.82 | 40.32 | 40.42 | 623,009 | +0.08(+0.20%) |
Nov 20, 2014 | 39.99 | 40.47 | 39.91 | 40.34 | 686,226 | +0.21(+0.52%) |
Nov 19, 2014 | 40.19 | 40.23 | 39.74 | 40.13 | 725,332 | -0.16(-0.41%) |
Nov 18, 2014 | 40.27 | 40.51 | 40.22 | 40.29 | 765,612 | -0.04(-0.10%) |
Nov 17, 2014 | 40.04 | 40.36 | 39.89 | 40.33 | 693,550 | +0.14(+0.35%) |
Nov 14, 2014 | 40.50 | 40.58 | 39.99 | 40.19 | 999,155 | -0.40(-0.99%) |
Nov 13, 2014 | 40.67 | 40.72 | 40.40 | 40.59 | 1,342,430 | -0.09(-0.23%) |
Nov 12, 2014 | 40.52 | 40.70 | 40.32 | 40.69 | 706,067 | +0.06(+0.15%) |
Nov 11, 2014 | 40.51 | 40.69 | 40.32 | 40.62 | 688,548 | +0.02(+0.05%) |
Nov 10, 2014 | 40.05 | 40.63 | 39.85 | 40.60 | 1,426,010 | +0.66(+1.64%) |
Nov 07, 2014 | 40.11 | 40.18 | 39.72 | 39.95 | 1,139,232 | -0.26(-0.64%) |
Nov 06, 2014 | 39.84 | 40.41 | 39.70 | 40.20 | 1,338,852 | +0.47(+1.18%) |
Nov 05, 2014 | 40.18 | 40.36 | 39.73 | 39.73 | 1,762,897 | -0.23(-0.57%) |
Nov 04, 2014 | 38.77 | 39.99 | 38.61 | 39.96 | 1,900,430 | +1.16(+2.99%) |
Nov 03, 2014 | 38.84 | 39.10 | 38.77 | 38.80 | 1,086,611 | -0.05(-0.14%) |
Oct 31, 2014 | 39.04 | 39.06 | 38.72 | 38.86 | 1,537,736 | +0.34(+0.89%) |
Oct 30, 2014 | 38.37 | 38.71 | 38.08 | 38.51 | 1,191,241 | +0.09(+0.23%) |
Oct 29, 2014 | 38.72 | 38.85 | 38.24 | 38.43 | 1,292,796 | -0.24(-0.62%) |
Oct 28, 2014 | 38.08 | 38.67 | 37.99 | 38.67 | 717,312 | +0.73(+1.93%) |
Oct 27, 2014 | 37.80 | 38.05 | 37.93 | 37.93 | 1,325,480 | +0.00(+0.01%) |
Oct 24, 2014 | 37.41 | 37.95 | 37.39 | 37.93 | 878,911 | +0.59(+1.58%) |
Oct 23, 2014 | 37.50 | 37.64 | 37.22 | 37.34 | 1,059,757 | +0.21(+0.57%) |
Oct 22, 2014 | 37.12 | 37.74 | 36.83 | 37.13 | 2,608,952 | +0.66(+1.81%) |
Oct 21, 2014 | 35.52 | 36.48 | 35.35 | 36.47 | 1,725,348 | +1.27(+3.62%) |
Oct 20, 2014 | 34.83 | 35.21 | 34.83 | 35.19 | 1,144,848 | +0.27(+0.77%) |
Oct 17, 2014 | 34.98 | 35.37 | 34.63 | 34.92 | 1,904,568 | +0.25(+0.72%) |
Oct 16, 2014 | 34.12 | 34.79 | 34.04 | 34.67 | 1,918,927 | +0.00(+0.00%) |
Oct 15, 2014 | 34.28 | 35.08 | 33.98 | 34.67 | 2,630,627 | -0.08(-0.24%) |
Oct 14, 2014 | 34.74 | 35.21 | 34.64 | 34.75 | 2,267,871 | +0.15(+0.45%) |
Oct 13, 2014 | 35.23 | 35.45 | 34.58 | 34.60 | 2,248,299 | -0.58(-1.65%) |
Oct 10, 2014 | 35.75 | 36.11 | 35.16 | 35.18 | 2,136,534 | -0.53(-1.47%) |
Oct 09, 2014 | 36.55 | 36.65 | 35.69 | 35.70 | 1,768,391 | -0.85(-2.32%) |
Oct 08, 2014 | 36.51 | 36.67 | 36.03 | 36.55 | 2,046,806 | +0.05(+0.15%) |
Oct 07, 2014 | 37.06 | 37.09 | 36.50 | 36.50 | 1,746,219 | -0.76(-2.05%) |
Oct 06, 2014 | 37.05 | 37.69 | 36.98 | 37.26 | 3,736,912 | +0.42(+1.15%) |
Oct 03, 2014 | 35.19 | 37.02 | 34.98 | 36.84 | 4,295,638 | +1.96(+5.63%) |
Oct 02, 2014 | 34.80 | 35.53 | 34.02 | 34.87 | 4,004,028 | +1.67(+5.03%) |
Oct 01, 2014 | 33.74 | 33.81 | 33.11 | 33.20 | 2,419,919 | -0.53(-1.56%) |
Sep 30, 2014 | 33.98 | 34.12 | 33.67 | 33.73 | 1,956,448 | -0.16(-0.47%) |
Sep 29, 2014 | 33.73 | 34.14 | 33.69 | 33.89 | 1,308,589 | -0.19(-0.57%) |
Sep 26, 2014 | 33.60 | 34.25 | 33.48 | 34.08 | 1,556,282 | +0.61(+1.83%) |
Sep 25, 2014 | 33.59 | 33.81 | 33.17 | 33.47 | 1,758,360 | -0.14(-0.42%) |
Sep 24, 2014 | 33.57 | 33.73 | 33.49 | 33.61 | 1,363,389 | +0.08(+0.24%) |
Sep 23, 2014 | 33.88 | 34.13 | 33.53 | 33.53 | 957,574 | -0.52(-1.52%) |
Sep 22, 2014 | 34.20 | 34.68 | 34.01 | 34.04 | 815,942 | -0.25(-0.72%) |
Sep 19, 2014 | 34.87 | 34.90 | 34.22 | 34.29 | 2,035,577 | -0.37(-1.07%) |
Sep 18, 2014 | 34.59 | 34.93 | 34.50 | 34.66 | 828,551 | +0.20(+0.57%) |
Sep 17, 2014 | 34.50 | 34.75 | 34.34 | 34.46 | 678,902 | -0.06(-0.18%) |
Sep 16, 2014 | 34.05 | 34.70 | 33.82 | 34.53 | 1,373,150 | +0.31(+0.90%) |
Sep 15, 2014 | 34.30 | 34.38 | 34.04 | 34.22 | 1,096,230 | -0.08(-0.23%) |
Sep 12, 2014 | 34.44 | 34.57 | 34.04 | 34.29 | 1,033,025 | -0.14(-0.39%) |
Sep 11, 2014 | 34.52 | 34.62 | 34.27 | 34.43 | 918,737 | -0.16(-0.46%) |
Sep 10, 2014 | 34.18 | 34.66 | 34.06 | 34.59 | 1,086,060 | +0.34(+1.00%) |
Sep 09, 2014 | 34.77 | 34.93 | 34.22 | 34.25 | 1,857,559 | -0.60(-1.72%) |
Sep 08, 2014 | 34.97 | 35.05 | 34.69 | 34.84 | 406,132 | -0.14(-0.41%) |
Sep 05, 2014 | 34.78 | 35.00 | 34.75 | 34.99 | 405,335 | +0.26(+0.74%) |
Sep 04, 2014 | 34.89 | 34.96 | 34.73 | 34.73 | 1,178,632 | -0.09(-0.25%) |
Sep 03, 2014 | 35.28 | 35.42 | 34.61 | 34.82 | 1,091,859 | -0.34(-0.97%) |