Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.62 | 44.62 | 44.06 | 44.30 | 9,491 | +0.59(+1.35%) |
Nov 26, 2014 | 43.67 | 43.71 | 43.71 | 43.71 | 9,900 | +0.00(+0.01%) |
Nov 25, 2014 | 43.51 | 43.72 | 43.41 | 43.71 | 22,018 | +0.35(+0.80%) |
Nov 24, 2014 | 43.38 | 43.38 | 43.10 | 43.36 | 23,462 | +0.50(+1.17%) |
Nov 21, 2014 | 43.87 | 43.87 | 42.83 | 42.86 | 11,377 | -0.25(-0.58%) |
Nov 20, 2014 | 42.94 | 43.28 | 42.94 | 43.11 | 13,288 | +0.19(+0.44%) |
Nov 19, 2014 | 42.87 | 43.02 | 42.74 | 42.92 | 23,584 | -0.13(-0.30%) |
Nov 18, 2014 | 42.91 | 43.16 | 42.82 | 43.05 | 30,125 | +0.41(+0.96%) |
Nov 17, 2014 | 43.01 | 43.05 | 42.60 | 42.64 | 9,772 | -0.29(-0.67%) |
Nov 14, 2014 | 42.78 | 43.03 | 42.75 | 42.93 | 7,053 | +0.15(+0.34%) |
Nov 13, 2014 | 43.14 | 43.17 | 42.78 | 42.78 | 7,469 | -0.14(-0.32%) |
Nov 12, 2014 | 42.57 | 42.94 | 42.49 | 42.92 | 11,818 | +0.36(+0.85%) |
Nov 11, 2014 | 42.83 | 42.83 | 42.48 | 42.56 | 14,426 | +0.09(+0.21%) |
Nov 10, 2014 | 42.27 | 42.50 | 42.27 | 42.47 | 9,140 | +0.31(+0.74%) |
Nov 07, 2014 | 42.06 | 42.90 | 42.01 | 42.16 | 17,342 | +0.12(+0.29%) |
Nov 06, 2014 | 41.87 | 42.04 | 41.85 | 42.04 | 2,626 | +0.44(+1.06%) |
Nov 05, 2014 | 41.51 | 41.66 | 41.48 | 41.60 | 5,262 | -0.08(-0.19%) |
Nov 04, 2014 | 41.82 | 41.82 | 41.46 | 41.68 | 6,535 | -0.25(-0.60%) |
Nov 03, 2014 | 42.07 | 42.18 | 41.84 | 41.93 | 32,661 | +0.08(+0.19%) |
Oct 31, 2014 | 41.81 | 41.91 | 41.75 | 41.85 | 28,525 | +0.65(+1.58%) |
Oct 30, 2014 | 41.10 | 41.34 | 40.99 | 41.20 | 9,361 | +0.03(+0.07%) |
Oct 29, 2014 | 41.14 | 41.19 | 40.98 | 41.17 | 49,854 | -0.19(-0.46%) |
Oct 28, 2014 | 40.82 | 41.36 | 40.82 | 41.36 | 10,251 | +0.79(+1.96%) |
Oct 27, 2014 | 40.42 | 40.72 | 40.47 | 40.57 | 19,378 | +0.10(+0.24%) |
Oct 24, 2014 | 40.42 | 40.49 | 40.38 | 40.47 | 20,438 | +0.06(+0.14%) |
Oct 23, 2014 | 40.58 | 40.71 | 40.41 | 40.41 | 4,806 | +0.59(+1.48%) |
Oct 22, 2014 | 40.28 | 40.46 | 39.82 | 39.82 | 15,823 | -0.46(-1.14%) |
Oct 21, 2014 | 39.72 | 40.28 | 39.72 | 40.28 | 19,145 | +1.11(+2.83%) |
Oct 20, 2014 | 38.98 | 39.17 | 38.93 | 39.17 | 24,686 | +0.55(+1.42%) |
Oct 17, 2014 | 39.16 | 39.16 | 38.39 | 38.62 | 20,445 | +0.27(+0.70%) |
Oct 16, 2014 | 37.51 | 38.39 | 37.51 | 38.35 | 12,528 | -0.11(-0.29%) |
Oct 15, 2014 | 37.73 | 38.46 | 37.20 | 38.46 | 14,458 | +0.28(+0.73%) |
Oct 14, 2014 | 37.97 | 38.48 | 37.89 | 38.18 | 12,386 | +0.55(+1.46%) |
Oct 13, 2014 | 39.22 | 39.22 | 37.63 | 37.63 | 19,567 | -1.49(-3.81%) |
Oct 10, 2014 | 39.32 | 39.63 | 39.09 | 39.12 | 4,588 | -0.55(-1.39%) |
Oct 09, 2014 | 40.26 | 40.27 | 39.67 | 39.67 | 3,549 | -0.76(-1.88%) |
Oct 08, 2014 | 39.74 | 40.43 | 39.73 | 40.43 | 1,029 | +0.16(+0.41%) |
Oct 07, 2014 | 40.56 | 40.56 | 40.14 | 40.27 | 5,351 | -0.54(-1.33%) |
Oct 06, 2014 | 41.53 | 41.53 | 40.81 | 40.81 | 2,931 | -0.41(-0.99%) |
Oct 03, 2014 | 40.32 | 41.22 | 40.32 | 41.22 | 81,529 | +0.86(+2.14%) |
Oct 02, 2014 | 39.93 | 40.36 | 39.66 | 40.36 | 43,338 | +0.46(+1.14%) |
Oct 01, 2014 | 40.22 | 40.24 | 39.73 | 39.90 | 32,417 | -0.97(-2.37%) |
Sep 30, 2014 | 40.91 | 41.13 | 40.70 | 40.87 | 14,382 | -0.34(-0.82%) |
Sep 29, 2014 | 41.29 | 41.29 | 41.16 | 41.21 | 1,981 | -0.31(-0.74%) |
Sep 26, 2014 | 41.21 | 41.57 | 41.21 | 41.51 | 2,511 | +0.41(+1.01%) |
Sep 25, 2014 | 41.43 | 41.43 | 40.92 | 41.10 | 9,077 | -0.52(-1.25%) |
Sep 24, 2014 | 41.23 | 41.64 | 41.23 | 41.62 | 7,406 | +0.16(+0.38%) |
Sep 23, 2014 | 41.41 | 41.79 | 41.25 | 41.46 | 15,663 | -0.16(-0.38%) |
Sep 22, 2014 | 42.19 | 42.19 | 41.57 | 41.62 | 6,614 | -0.91(-2.14%) |
Sep 19, 2014 | 42.83 | 42.83 | 42.52 | 42.53 | 3,337 | -0.26(-0.61%) |
Sep 18, 2014 | 42.84 | 42.89 | 42.73 | 42.79 | 3,110 | -0.28(-0.65%) |
Sep 17, 2014 | 43.20 | 43.20 | 42.82 | 43.07 | 3,456 | +0.10(+0.23%) |
Sep 16, 2014 | 42.31 | 42.99 | 42.31 | 42.97 | 8,052 | +0.37(+0.87%) |
Sep 15, 2014 | 43.11 | 43.11 | 42.45 | 42.60 | 18,865 | -0.62(-1.43%) |
Sep 12, 2014 | 43.26 | 43.33 | 43.22 | 43.22 | 1,010 | -0.17(-0.38%) |
Sep 11, 2014 | 43.07 | 43.41 | 43.07 | 43.39 | 3,288 | +0.12(+0.27%) |
Sep 10, 2014 | 43.02 | 43.27 | 43.02 | 43.27 | 2,950 | +0.15(+0.34%) |
Sep 09, 2014 | 43.40 | 43.45 | 43.12 | 43.12 | 4,430 | -0.52(-1.18%) |
Sep 08, 2014 | 43.87 | 43.88 | 43.46 | 43.64 | 29,022 | -0.06(-0.14%) |
Sep 05, 2014 | 43.97 | 43.97 | 43.31 | 43.70 | 2,381 | -0.07(-0.17%) |
Sep 04, 2014 | 43.77 | 43.77 | 43.77 | 43.77 | 523 | +0.27(+0.63%) |
Sep 03, 2014 | 43.90 | 43.90 | 43.48 | 43.50 | 6,628 | -0.28(-0.64%) |