Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.00 | 44.20 | 43.66 | 43.75 | 275,670 | -0.16(-0.37%) |
Nov 26, 2014 | 43.87 | 43.91 | 43.91 | 43.91 | 523,639 | +0.04(+0.08%) |
Nov 25, 2014 | 44.13 | 44.40 | 43.83 | 43.87 | 295,266 | -0.38(-0.86%) |
Nov 24, 2014 | 43.97 | 44.28 | 43.78 | 44.25 | 443,704 | +0.38(+0.87%) |
Nov 21, 2014 | 43.82 | 43.91 | 43.56 | 43.87 | 978,923 | +0.44(+1.02%) |
Nov 20, 2014 | 43.61 | 43.76 | 43.24 | 43.43 | 738,246 | -0.35(-0.81%) |
Nov 19, 2014 | 42.45 | 43.92 | 42.26 | 43.78 | 1,326,815 | +1.26(+2.96%) |
Nov 18, 2014 | 42.76 | 42.87 | 42.43 | 42.53 | 1,317,755 | -0.18(-0.42%) |
Nov 17, 2014 | 43.27 | 43.40 | 42.63 | 42.71 | 940,457 | -0.62(-1.44%) |
Nov 14, 2014 | 43.25 | 43.87 | 43.19 | 43.33 | 684,869 | +0.14(+0.34%) |
Nov 13, 2014 | 43.61 | 43.70 | 43.05 | 43.19 | 467,856 | -0.26(-0.60%) |
Nov 12, 2014 | 43.40 | 43.84 | 43.40 | 43.45 | 639,900 | -0.16(-0.37%) |
Nov 11, 2014 | 43.45 | 43.75 | 43.26 | 43.61 | 332,868 | +0.12(+0.27%) |
Nov 10, 2014 | 42.94 | 43.60 | 42.80 | 43.49 | 766,743 | +0.56(+1.31%) |
Nov 07, 2014 | 43.11 | 43.29 | 42.73 | 42.93 | 537,569 | -0.07(-0.17%) |
Nov 06, 2014 | 42.56 | 43.07 | 42.51 | 43.01 | 583,646 | +0.37(+0.87%) |
Nov 05, 2014 | 42.75 | 42.80 | 42.28 | 42.64 | 638,936 | +0.22(+0.51%) |
Nov 04, 2014 | 42.00 | 42.53 | 41.84 | 42.42 | 1,137,519 | +0.35(+0.84%) |
Nov 03, 2014 | 42.22 | 42.44 | 41.95 | 42.07 | 1,010,653 | -0.14(-0.34%) |
Oct 31, 2014 | 42.32 | 42.54 | 41.43 | 42.21 | 1,203,028 | +0.03(+0.06%) |
Oct 30, 2014 | 42.40 | 42.45 | 41.38 | 42.18 | 1,029,100 | -0.23(-0.53%) |
Oct 29, 2014 | 42.60 | 42.75 | 41.85 | 42.41 | 1,229,812 | +0.10(+0.24%) |
Oct 28, 2014 | 42.26 | 42.61 | 41.97 | 42.31 | 1,050,559 | +0.29(+0.69%) |
Oct 27, 2014 | 41.50 | 42.09 | 41.61 | 42.02 | 617,754 | +0.41(+0.98%) |
Oct 24, 2014 | 41.31 | 41.69 | 41.23 | 41.61 | 575,500 | +0.33(+0.81%) |
Oct 23, 2014 | 41.40 | 41.55 | 41.06 | 41.28 | 625,793 | +0.50(+1.22%) |
Oct 22, 2014 | 40.55 | 41.10 | 40.36 | 40.78 | 764,974 | +0.26(+0.65%) |
Oct 21, 2014 | 39.62 | 40.55 | 39.62 | 40.52 | 1,217,644 | +1.02(+2.59%) |
Oct 20, 2014 | 39.03 | 39.50 | 39.01 | 39.50 | 437,247 | +0.23(+0.58%) |
Oct 17, 2014 | 38.64 | 39.32 | 38.51 | 39.27 | 663,852 | +1.05(+2.75%) |
Oct 16, 2014 | 37.45 | 38.35 | 37.33 | 38.22 | 786,914 | +0.05(+0.12%) |
Oct 15, 2014 | 37.78 | 38.47 | 37.23 | 38.18 | 571,704 | -0.33(-0.85%) |
Oct 14, 2014 | 38.84 | 38.94 | 38.38 | 38.50 | 472,206 | -0.18(-0.47%) |
Oct 13, 2014 | 39.21 | 39.46 | 38.67 | 38.68 | 550,145 | -0.70(-1.77%) |
Oct 10, 2014 | 40.08 | 40.45 | 39.36 | 39.38 | 536,601 | -0.81(-2.00%) |
Oct 09, 2014 | 40.95 | 41.05 | 40.17 | 40.18 | 930,114 | -0.95(-2.30%) |
Oct 08, 2014 | 41.18 | 41.45 | 40.76 | 41.13 | 1,986,728 | +0.01(+0.02%) |
Oct 07, 2014 | 42.18 | 42.33 | 41.10 | 41.12 | 820,709 | -1.22(-2.87%) |
Oct 06, 2014 | 42.92 | 43.05 | 42.33 | 42.34 | 575,908 | -0.48(-1.12%) |
Oct 03, 2014 | 43.17 | 43.24 | 42.74 | 42.81 | 486,151 | -0.07(-0.17%) |
Oct 02, 2014 | 41.97 | 43.00 | 41.97 | 42.89 | 986,638 | +0.94(+2.23%) |
Oct 01, 2014 | 42.35 | 42.58 | 41.73 | 41.95 | 907,926 | -0.41(-0.98%) |
Sep 30, 2014 | 42.56 | 42.63 | 42.26 | 42.36 | 677,021 | +0.03(+0.06%) |
Sep 29, 2014 | 41.93 | 42.35 | 41.90 | 42.34 | 510,801 | +0.02(+0.04%) |
Sep 26, 2014 | 42.29 | 42.39 | 42.08 | 42.32 | 541,774 | +0.18(+0.43%) |
Sep 25, 2014 | 42.43 | 42.58 | 42.09 | 42.14 | 667,611 | -0.50(-1.18%) |
Sep 24, 2014 | 42.35 | 42.84 | 42.22 | 42.64 | 701,860 | +0.31(+0.72%) |
Sep 23, 2014 | 42.84 | 42.84 | 42.31 | 42.34 | 469,710 | -0.58(-1.34%) |
Sep 22, 2014 | 43.57 | 43.76 | 42.87 | 42.91 | 610,657 | -0.68(-1.57%) |
Sep 19, 2014 | 44.03 | 44.30 | 43.35 | 43.60 | 1,343,746 | -0.53(-1.20%) |
Sep 18, 2014 | 42.27 | 46.83 | 42.27 | 44.13 | 3,227,148 | +2.42(+5.81%) |
Sep 17, 2014 | 41.93 | 41.96 | 41.54 | 41.71 | 207,473 | -0.23(-0.54%) |
Sep 16, 2014 | 41.78 | 42.26 | 41.65 | 41.93 | 396,035 | +0.13(+0.30%) |
Sep 15, 2014 | 42.17 | 42.21 | 41.73 | 41.81 | 265,554 | -0.27(-0.64%) |
Sep 12, 2014 | 42.20 | 42.22 | 41.78 | 42.08 | 232,077 | -0.08(-0.19%) |
Sep 11, 2014 | 41.82 | 42.17 | 41.81 | 42.16 | 221,600 | +0.13(+0.30%) |
Sep 10, 2014 | 41.59 | 42.13 | 41.57 | 42.03 | 338,410 | +0.41(+0.97%) |
Sep 09, 2014 | 41.62 | 41.72 | 41.26 | 41.63 | 392,661 | -0.08(-0.19%) |
Sep 08, 2014 | 41.63 | 41.99 | 41.39 | 41.71 | 249,982 | -0.05(-0.13%) |
Sep 05, 2014 | 41.81 | 41.81 | 41.54 | 41.76 | 191,118 | -0.07(-0.17%) |
Sep 04, 2014 | 41.81 | 42.16 | 41.63 | 41.83 | 528,328 | +0.00(+0.00%) |
Sep 03, 2014 | 42.14 | 42.30 | 41.68 | 41.83 | 274,305 | -0.14(-0.32%) |