Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.61 | 41.61 | 41.50 | 41.53 | 239,830 | +0.02(+0.04%) |
Nov 26, 2014 | 41.52 | 41.51 | 41.51 | 41.51 | 461,024 | +0.04(+0.09%) |
Nov 25, 2014 | 41.38 | 41.49 | 41.37 | 41.47 | 417,794 | +0.13(+0.31%) |
Nov 24, 2014 | 41.35 | 41.39 | 41.32 | 41.34 | 585,265 | -0.02(-0.05%) |
Nov 21, 2014 | 41.37 | 41.38 | 41.31 | 41.36 | 406,131 | +0.05(+0.11%) |
Nov 20, 2014 | 41.29 | 41.31 | 41.23 | 41.31 | 479,427 | +0.09(+0.21%) |
Nov 19, 2014 | 41.22 | 41.26 | 41.20 | 41.23 | 318,769 | -0.04(-0.10%) |
Nov 18, 2014 | 41.29 | 41.31 | 41.24 | 41.27 | 517,312 | -0.02(-0.06%) |
Nov 17, 2014 | 41.31 | 41.31 | 41.25 | 41.29 | 2,582,399 | +0.02(+0.06%) |
Nov 14, 2014 | 41.24 | 41.27 | 41.20 | 41.27 | 369,009 | +0.03(+0.08%) |
Nov 13, 2014 | 41.25 | 41.27 | 41.21 | 41.24 | 644,438 | +0.01(+0.02%) |
Nov 12, 2014 | 41.24 | 41.27 | 41.20 | 41.23 | 259,997 | +0.02(+0.04%) |
Nov 11, 2014 | 41.20 | 41.22 | 41.16 | 41.21 | 530,539 | -0.01(-0.02%) |
Nov 10, 2014 | 41.26 | 41.28 | 41.20 | 41.22 | 732,813 | +0.02(+0.04%) |
Nov 07, 2014 | 41.16 | 41.22 | 41.16 | 41.20 | 1,639,135 | +0.02(+0.06%) |
Nov 06, 2014 | 41.19 | 41.20 | 41.16 | 41.18 | 5,505,647 | +0.02(+0.04%) |
Nov 05, 2014 | 41.13 | 41.18 | 41.12 | 41.16 | 796,907 | -0.01(-0.02%) |
Nov 04, 2014 | 41.23 | 41.23 | 41.17 | 41.17 | 563,028 | +0.02(+0.04%) |
Nov 03, 2014 | 41.21 | 41.21 | 41.13 | 41.16 | 461,179 | +0.00(+0.01%) |
Oct 31, 2014 | 41.09 | 41.18 | 41.09 | 41.15 | 632,757 | +0.05(+0.13%) |
Oct 30, 2014 | 41.09 | 41.12 | 41.08 | 41.10 | 530,218 | +0.05(+0.11%) |
Oct 29, 2014 | 41.05 | 41.08 | 41.03 | 41.05 | 195,506 | +0.02(+0.04%) |
Oct 28, 2014 | 41.04 | 41.07 | 41.02 | 41.04 | 203,281 | +0.00(+0.00%) |
Oct 27, 2014 | 41.08 | 41.04 | 41.02 | 41.04 | 260,098 | +0.00(+0.00%) |
Oct 24, 2014 | 41.05 | 41.07 | 41.02 | 41.04 | 315,795 | -0.02(-0.04%) |
Oct 23, 2014 | 41.04 | 41.05 | 40.98 | 41.05 | 232,629 | +0.01(+0.02%) |
Oct 22, 2014 | 41.05 | 41.08 | 41.01 | 41.04 | 331,780 | -0.01(-0.02%) |
Oct 21, 2014 | 41.06 | 41.08 | 41.00 | 41.05 | 854,157 | +0.00(+0.00%) |
Oct 20, 2014 | 41.09 | 41.09 | 41.00 | 41.05 | 299,235 | +0.05(+0.13%) |
Oct 17, 2014 | 41.08 | 41.08 | 40.99 | 41.00 | 424,878 | -0.13(-0.31%) |
Oct 16, 2014 | 41.30 | 41.30 | 41.07 | 41.12 | 400,744 | -0.22(-0.53%) |
Oct 15, 2014 | 41.31 | 41.39 | 41.22 | 41.34 | 957,827 | +0.18(+0.44%) |
Oct 14, 2014 | 41.16 | 41.20 | 41.14 | 41.16 | 224,809 | +0.02(+0.06%) |
Oct 13, 2014 | 41.15 | 41.19 | 41.10 | 41.14 | 251,545 | +0.05(+0.13%) |
Oct 10, 2014 | 41.08 | 41.11 | 41.05 | 41.08 | 463,670 | -0.02(-0.06%) |
Oct 09, 2014 | 41.11 | 41.12 | 41.08 | 41.11 | 3,098,727 | +0.02(+0.06%) |
Oct 08, 2014 | 41.08 | 41.12 | 41.04 | 41.08 | 875,677 | +0.02(+0.04%) |
Oct 07, 2014 | 41.02 | 41.07 | 40.95 | 41.07 | 365,530 | +0.07(+0.17%) |
Oct 06, 2014 | 41.01 | 41.02 | 40.95 | 41.00 | 307,955 | -0.02(-0.04%) |
Oct 03, 2014 | 40.97 | 41.02 | 40.91 | 41.01 | 672,394 | +0.02(+0.06%) |
Oct 02, 2014 | 41.03 | 41.03 | 40.94 | 40.99 | 338,987 | -0.03(-0.08%) |
Oct 01, 2014 | 40.98 | 41.04 | 40.95 | 41.02 | 359,664 | +0.11(+0.28%) |
Sep 30, 2014 | 40.95 | 40.95 | 40.88 | 40.91 | 236,928 | +0.00(+0.00%) |
Sep 29, 2014 | 40.85 | 40.94 | 40.84 | 40.91 | 1,303,158 | +0.02(+0.06%) |
Sep 26, 2014 | 40.88 | 40.93 | 40.80 | 40.88 | 677,858 | -0.04(-0.10%) |
Sep 25, 2014 | 40.88 | 40.92 | 40.87 | 40.92 | 338,464 | +0.10(+0.25%) |
Sep 24, 2014 | 40.87 | 40.87 | 40.77 | 40.82 | 334,157 | -0.02(-0.06%) |
Sep 23, 2014 | 40.85 | 40.86 | 40.81 | 40.84 | 2,937,930 | +0.01(+0.02%) |
Sep 22, 2014 | 40.82 | 40.85 | 40.78 | 40.84 | 589,125 | +0.05(+0.13%) |
Sep 19, 2014 | 40.77 | 40.80 | 40.73 | 40.78 | 206,737 | +0.09(+0.22%) |
Sep 18, 2014 | 40.69 | 40.71 | 40.66 | 40.69 | 382,322 | -0.02(-0.05%) |
Sep 17, 2014 | 40.72 | 40.78 | 40.67 | 40.71 | 216,528 | +0.01(+0.02%) |
Sep 16, 2014 | 40.72 | 40.73 | 40.67 | 40.70 | 726,477 | +0.06(+0.15%) |
Sep 15, 2014 | 40.70 | 40.72 | 40.62 | 40.64 | 437,541 | -0.02(-0.06%) |
Sep 12, 2014 | 40.67 | 40.69 | 40.62 | 40.66 | 417,207 | -0.06(-0.15%) |
Sep 11, 2014 | 40.77 | 40.77 | 40.70 | 40.73 | 275,580 | -0.04(-0.10%) |
Sep 10, 2014 | 40.77 | 40.79 | 40.71 | 40.77 | 176,897 | -0.02(-0.04%) |
Sep 09, 2014 | 40.79 | 40.80 | 40.76 | 40.78 | 235,348 | -0.09(-0.21%) |
Sep 08, 2014 | 40.92 | 40.93 | 40.84 | 40.87 | 314,320 | -0.05(-0.12%) |
Sep 05, 2014 | 40.93 | 40.93 | 40.83 | 40.91 | 555,542 | +0.09(+0.23%) |
Sep 04, 2014 | 40.85 | 40.85 | 40.73 | 40.82 | 398,077 | -0.01(-0.02%) |
Sep 03, 2014 | 40.84 | 40.88 | 40.79 | 40.83 | 275,308 | -0.01(-0.02%) |