Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.79 | 44.41 | 43.73 | 44.23 | 504,472 | +0.51(+1.16%) |
Nov 26, 2014 | 43.48 | 43.72 | 43.72 | 43.72 | 536,544 | +0.32(+0.73%) |
Nov 25, 2014 | 43.60 | 43.77 | 43.36 | 43.40 | 1,127,958 | -0.14(-0.33%) |
Nov 24, 2014 | 43.70 | 43.83 | 43.44 | 43.54 | 654,615 | -0.04(-0.10%) |
Nov 21, 2014 | 43.60 | 43.83 | 43.36 | 43.58 | 581,652 | +0.10(+0.23%) |
Nov 20, 2014 | 43.51 | 43.83 | 43.36 | 43.48 | 741,220 | -0.23(-0.51%) |
Nov 19, 2014 | 43.62 | 43.90 | 43.44 | 43.71 | 625,450 | +0.08(+0.17%) |
Nov 18, 2014 | 43.33 | 43.89 | 43.33 | 43.63 | 776,231 | +0.31(+0.71%) |
Nov 17, 2014 | 43.13 | 43.38 | 42.97 | 43.33 | 571,595 | +0.08(+0.19%) |
Nov 14, 2014 | 43.18 | 43.55 | 43.08 | 43.24 | 678,496 | +0.00(+0.00%) |
Nov 13, 2014 | 43.78 | 43.78 | 43.18 | 43.24 | 622,201 | -0.40(-0.92%) |
Nov 12, 2014 | 43.78 | 43.90 | 43.38 | 43.64 | 964,339 | -0.31(-0.70%) |
Nov 11, 2014 | 43.95 | 44.18 | 43.78 | 43.95 | 577,347 | -0.12(-0.28%) |
Nov 10, 2014 | 43.78 | 44.24 | 43.62 | 44.08 | 869,436 | +0.43(+0.97%) |
Nov 07, 2014 | 42.91 | 43.68 | 42.76 | 43.65 | 856,492 | +0.31(+0.71%) |
Nov 06, 2014 | 44.28 | 44.37 | 42.80 | 43.34 | 1,283,903 | -0.48(-1.08%) |
Nov 05, 2014 | 43.89 | 43.96 | 43.59 | 43.82 | 1,020,835 | +0.27(+0.61%) |
Nov 04, 2014 | 43.95 | 44.33 | 43.44 | 43.55 | 1,224,013 | -0.63(-1.43%) |
Nov 03, 2014 | 44.23 | 44.44 | 43.98 | 44.18 | 690,861 | -0.05(-0.11%) |
Oct 31, 2014 | 44.34 | 44.35 | 43.85 | 44.23 | 858,495 | +0.21(+0.47%) |
Oct 30, 2014 | 43.44 | 44.03 | 43.24 | 44.02 | 556,790 | +0.75(+1.74%) |
Oct 29, 2014 | 43.48 | 43.70 | 42.85 | 43.27 | 590,897 | -0.17(-0.40%) |
Oct 28, 2014 | 43.01 | 43.47 | 42.71 | 43.44 | 836,574 | +0.52(+1.22%) |
Oct 27, 2014 | 43.06 | 43.02 | 42.79 | 42.92 | 583,950 | -0.10(-0.23%) |
Oct 24, 2014 | 42.74 | 43.09 | 42.62 | 43.02 | 847,965 | +0.40(+0.93%) |
Oct 23, 2014 | 42.42 | 43.01 | 42.41 | 42.62 | 711,857 | +0.31(+0.72%) |
Oct 22, 2014 | 42.38 | 42.78 | 42.20 | 42.32 | 688,639 | +0.07(+0.16%) |
Oct 21, 2014 | 42.18 | 42.44 | 41.89 | 42.25 | 674,468 | +0.20(+0.47%) |
Oct 20, 2014 | 41.23 | 42.09 | 41.14 | 42.05 | 779,346 | +0.94(+2.30%) |
Oct 17, 2014 | 41.02 | 41.33 | 40.78 | 41.11 | 777,694 | +0.27(+0.65%) |
Oct 16, 2014 | 40.09 | 41.03 | 40.09 | 40.84 | 910,600 | +0.16(+0.39%) |
Oct 15, 2014 | 41.35 | 41.43 | 40.01 | 40.68 | 1,262,539 | -1.00(-2.41%) |
Oct 14, 2014 | 41.26 | 41.81 | 41.11 | 41.69 | 1,259,210 | +0.63(+1.53%) |
Oct 13, 2014 | 41.53 | 41.70 | 40.92 | 41.06 | 964,843 | -0.36(-0.88%) |
Oct 10, 2014 | 40.83 | 41.59 | 40.73 | 41.42 | 1,578,406 | +0.80(+1.96%) |
Oct 09, 2014 | 41.08 | 41.36 | 40.46 | 40.63 | 870,761 | -0.43(-1.05%) |
Oct 08, 2014 | 40.14 | 41.08 | 40.01 | 41.06 | 966,509 | +0.94(+2.36%) |
Oct 07, 2014 | 39.52 | 40.44 | 39.48 | 40.11 | 1,091,300 | +0.40(+1.00%) |
Oct 06, 2014 | 40.03 | 40.30 | 39.43 | 39.72 | 1,954,783 | -0.22(-0.56%) |
Oct 03, 2014 | 40.05 | 40.25 | 39.74 | 39.94 | 1,185,275 | +0.15(+0.37%) |
Oct 02, 2014 | 39.85 | 39.98 | 39.57 | 39.79 | 647,984 | -0.07(-0.19%) |
Oct 01, 2014 | 39.96 | 40.22 | 39.68 | 39.86 | 733,118 | -0.11(-0.27%) |
Sep 30, 2014 | 39.99 | 40.54 | 39.95 | 39.97 | 997,160 | -0.05(-0.12%) |
Sep 29, 2014 | 39.84 | 40.05 | 39.74 | 40.02 | 632,032 | +0.02(+0.06%) |
Sep 26, 2014 | 39.94 | 40.10 | 39.62 | 40.00 | 642,662 | +0.02(+0.04%) |
Sep 25, 2014 | 40.07 | 40.23 | 39.84 | 39.98 | 590,943 | -0.04(-0.10%) |
Sep 24, 2014 | 40.04 | 40.25 | 39.69 | 40.02 | 511,239 | +0.07(+0.17%) |
Sep 23, 2014 | 40.39 | 40.41 | 39.94 | 39.96 | 735,588 | -0.46(-1.15%) |
Sep 22, 2014 | 40.76 | 40.82 | 40.42 | 40.42 | 600,580 | -0.40(-0.97%) |
Sep 19, 2014 | 40.66 | 41.01 | 40.61 | 40.82 | 1,242,818 | +0.36(+0.88%) |
Sep 18, 2014 | 40.90 | 40.92 | 40.45 | 40.46 | 537,159 | -0.41(-1.01%) |
Sep 17, 2014 | 41.13 | 41.30 | 40.78 | 40.88 | 609,025 | -0.24(-0.58%) |
Sep 16, 2014 | 40.70 | 41.25 | 40.63 | 41.12 | 426,208 | +0.36(+0.87%) |
Sep 15, 2014 | 40.63 | 40.93 | 40.52 | 40.76 | 487,728 | +0.03(+0.08%) |
Sep 12, 2014 | 41.02 | 41.02 | 40.54 | 40.73 | 485,583 | -0.42(-1.03%) |
Sep 11, 2014 | 40.98 | 41.20 | 40.89 | 41.15 | 643,239 | +0.21(+0.51%) |
Sep 10, 2014 | 41.06 | 41.07 | 40.73 | 40.94 | 641,831 | -0.16(-0.38%) |
Sep 09, 2014 | 41.55 | 41.55 | 41.00 | 41.10 | 816,812 | -0.42(-1.02%) |
Sep 08, 2014 | 41.80 | 42.03 | 41.46 | 41.52 | 551,837 | -0.34(-0.81%) |
Sep 05, 2014 | 41.68 | 41.89 | 41.65 | 41.86 | 479,174 | +0.11(+0.26%) |
Sep 04, 2014 | 41.70 | 42.01 | 41.51 | 41.75 | 730,601 | +0.07(+0.18%) |
Sep 03, 2014 | 41.44 | 41.68 | 41.26 | 41.68 | 638,105 | +0.12(+0.30%) |