Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.16 | 44.45 | 44.16 | 44.21 | 409,496 | +0.19(+0.44%) |
Nov 26, 2014 | 43.75 | 44.02 | 44.02 | 44.02 | 70,269 | +0.26(+0.59%) |
Nov 25, 2014 | 43.73 | 43.81 | 43.58 | 43.76 | 179,255 | +0.03(+0.08%) |
Nov 24, 2014 | 43.64 | 43.75 | 43.59 | 43.72 | 226,515 | +0.20(+0.46%) |
Nov 21, 2014 | 43.76 | 43.90 | 43.44 | 43.52 | 66,000 | +0.09(+0.22%) |
Nov 20, 2014 | 43.32 | 43.50 | 43.18 | 43.43 | 101,616 | -0.14(-0.33%) |
Nov 19, 2014 | 43.61 | 43.70 | 43.51 | 43.57 | 164,850 | -0.12(-0.29%) |
Nov 18, 2014 | 43.13 | 43.76 | 43.13 | 43.69 | 155,370 | +0.65(+1.52%) |
Nov 17, 2014 | 42.82 | 43.09 | 42.82 | 43.04 | 78,469 | +0.13(+0.31%) |
Nov 14, 2014 | 43.09 | 43.09 | 42.76 | 42.91 | 61,297 | -0.28(-0.65%) |
Nov 13, 2014 | 43.18 | 43.34 | 42.98 | 43.19 | 92,974 | +0.06(+0.15%) |
Nov 12, 2014 | 43.08 | 43.15 | 42.92 | 43.12 | 92,223 | -0.05(-0.12%) |
Nov 11, 2014 | 43.15 | 43.35 | 43.05 | 43.17 | 1,563,300 | +0.17(+0.40%) |
Nov 10, 2014 | 42.74 | 43.05 | 42.68 | 43.00 | 126,362 | +0.32(+0.76%) |
Nov 07, 2014 | 42.97 | 43.03 | 42.57 | 42.68 | 107,305 | -0.31(-0.71%) |
Nov 06, 2014 | 42.96 | 43.13 | 42.79 | 42.99 | 150,419 | +0.02(+0.04%) |
Nov 05, 2014 | 43.21 | 43.35 | 42.90 | 42.97 | 133,538 | +0.00(+0.00%) |
Nov 04, 2014 | 42.87 | 43.03 | 42.69 | 42.97 | 103,459 | +0.07(+0.16%) |
Nov 03, 2014 | 42.89 | 42.97 | 42.65 | 42.90 | 101,926 | -0.12(-0.29%) |
Oct 31, 2014 | 43.22 | 43.36 | 42.93 | 43.02 | 121,024 | +0.21(+0.48%) |
Oct 30, 2014 | 42.06 | 42.84 | 42.06 | 42.82 | 190,652 | +0.81(+1.92%) |
Oct 29, 2014 | 42.17 | 42.30 | 41.86 | 42.01 | 132,314 | -0.24(-0.58%) |
Oct 28, 2014 | 42.10 | 42.26 | 41.94 | 42.26 | 104,944 | +0.20(+0.47%) |
Oct 27, 2014 | 41.91 | 42.03 | 42.03 | 42.06 | 171,933 | +0.03(+0.07%) |
Oct 24, 2014 | 41.61 | 42.04 | 41.51 | 42.03 | 982,331 | +0.52(+1.26%) |
Oct 23, 2014 | 41.29 | 41.68 | 41.29 | 41.50 | 306,083 | +0.59(+1.44%) |
Oct 22, 2014 | 41.14 | 41.15 | 40.88 | 40.91 | 204,406 | -0.11(-0.26%) |
Oct 21, 2014 | 40.43 | 41.03 | 40.43 | 41.02 | 87,520 | +0.82(+2.05%) |
Oct 20, 2014 | 39.66 | 40.21 | 39.66 | 40.20 | 136,772 | +0.38(+0.96%) |
Oct 17, 2014 | 39.59 | 39.97 | 39.46 | 39.82 | 126,837 | +0.78(+2.00%) |
Oct 16, 2014 | 38.64 | 39.50 | 38.52 | 39.04 | 251,212 | -0.25(-0.65%) |
Oct 15, 2014 | 39.19 | 39.43 | 38.45 | 39.29 | 626,009 | -0.51(-1.28%) |
Oct 14, 2014 | 40.25 | 40.33 | 39.66 | 39.80 | 574,721 | -0.20(-0.50%) |
Oct 13, 2014 | 40.82 | 40.86 | 40.00 | 40.00 | 332,013 | -0.71(-1.75%) |
Oct 10, 2014 | 40.96 | 41.26 | 40.71 | 40.72 | 163,924 | -0.34(-0.84%) |
Oct 09, 2014 | 41.75 | 41.89 | 41.03 | 41.06 | 220,512 | -0.92(-2.18%) |
Oct 08, 2014 | 41.09 | 41.98 | 40.98 | 41.98 | 730,544 | +0.86(+2.09%) |
Oct 07, 2014 | 41.58 | 41.58 | 41.11 | 41.12 | 150,354 | -0.76(-1.82%) |
Oct 06, 2014 | 42.12 | 42.20 | 41.69 | 41.88 | 90,387 | -0.02(-0.04%) |
Oct 03, 2014 | 41.58 | 41.98 | 41.58 | 41.89 | 209,341 | +0.42(+1.01%) |
Oct 02, 2014 | 41.57 | 41.74 | 41.10 | 41.48 | 219,795 | -0.14(-0.33%) |
Oct 01, 2014 | 41.95 | 41.98 | 41.49 | 41.61 | 105,518 | -0.37(-0.89%) |
Sep 30, 2014 | 42.14 | 42.28 | 41.95 | 41.99 | 369,521 | -0.15(-0.35%) |
Sep 29, 2014 | 41.92 | 42.21 | 41.90 | 42.14 | 47,404 | -0.11(-0.26%) |
Sep 26, 2014 | 42.16 | 42.31 | 41.93 | 42.25 | 93,952 | +0.15(+0.37%) |
Sep 25, 2014 | 42.59 | 42.66 | 42.07 | 42.09 | 50,459 | -0.56(-1.31%) |
Sep 24, 2014 | 42.18 | 42.69 | 42.16 | 42.65 | 84,477 | +0.54(+1.28%) |
Sep 23, 2014 | 42.07 | 42.25 | 41.95 | 42.11 | 153,104 | -0.32(-0.75%) |
Sep 22, 2014 | 42.59 | 42.61 | 42.30 | 42.43 | 57,877 | -0.14(-0.33%) |
Sep 19, 2014 | 42.65 | 42.71 | 42.51 | 42.57 | 70,137 | -0.02(-0.04%) |
Sep 18, 2014 | 42.43 | 42.59 | 42.40 | 42.59 | 87,811 | +0.34(+0.81%) |
Sep 17, 2014 | 42.26 | 42.38 | 42.12 | 42.25 | 130,571 | +0.01(+0.02%) |
Sep 16, 2014 | 41.71 | 42.27 | 41.71 | 42.24 | 123,365 | +0.46(+1.11%) |
Sep 15, 2014 | 41.84 | 41.90 | 41.67 | 41.77 | 110,863 | -0.11(-0.27%) |
Sep 12, 2014 | 41.98 | 42.03 | 41.76 | 41.89 | 199,303 | -0.15(-0.35%) |
Sep 11, 2014 | 41.92 | 42.06 | 41.82 | 42.03 | 35,388 | -0.03(-0.08%) |
Sep 10, 2014 | 41.87 | 42.12 | 41.79 | 42.07 | 49,779 | +0.30(+0.72%) |
Sep 09, 2014 | 41.81 | 41.93 | 41.68 | 41.77 | 28,947 | -0.09(-0.22%) |
Sep 08, 2014 | 41.74 | 41.89 | 41.68 | 41.86 | 60,138 | -0.02(-0.04%) |
Sep 05, 2014 | 41.70 | 41.88 | 41.40 | 41.87 | 91,802 | +0.11(+0.27%) |
Sep 04, 2014 | 41.99 | 42.06 | 41.65 | 41.76 | 57,565 | -0.29(-0.68%) |
Sep 03, 2014 | 42.05 | 42.11 | 41.95 | 42.05 | 88,672 | +0.20(+0.47%) |