Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.54 | 43.02 | 42.48 | 42.56 | 10,304 | +0.10(+0.24%) |
Nov 26, 2014 | 42.18 | 42.46 | 42.46 | 42.46 | 18,148 | +0.45(+1.07%) |
Nov 25, 2014 | 41.93 | 42.11 | 41.93 | 42.01 | 12,274 | +0.12(+0.28%) |
Nov 24, 2014 | 42.01 | 42.11 | 41.84 | 41.89 | 18,841 | +0.02(+0.05%) |
Nov 21, 2014 | 41.71 | 41.87 | 41.63 | 41.87 | 37,062 | +0.42(+1.02%) |
Nov 20, 2014 | 41.31 | 41.46 | 41.19 | 41.45 | 36,467 | +0.09(+0.23%) |
Nov 19, 2014 | 41.91 | 41.91 | 41.36 | 41.36 | 24,886 | -0.57(-1.35%) |
Nov 18, 2014 | 41.89 | 41.99 | 41.69 | 41.92 | 52,203 | +0.16(+0.38%) |
Nov 17, 2014 | 41.55 | 41.83 | 41.52 | 41.76 | 51,086 | +0.29(+0.70%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.41 | 41.47 | 17,378 | -0.39(-0.94%) |
Nov 13, 2014 | 41.63 | 41.92 | 41.63 | 41.87 | 26,722 | +0.31(+0.74%) |
Nov 12, 2014 | 41.76 | 41.76 | 41.40 | 41.56 | 31,835 | -0.26(-0.63%) |
Nov 11, 2014 | 42.05 | 42.05 | 41.60 | 41.82 | 131,307 | -0.12(-0.29%) |
Nov 10, 2014 | 41.43 | 41.95 | 41.43 | 41.95 | 249,967 | +0.38(+0.91%) |
Nov 07, 2014 | 41.53 | 41.75 | 41.41 | 41.57 | 23,528 | +0.00(+0.00%) |
Nov 06, 2014 | 41.89 | 41.96 | 41.57 | 41.57 | 21,164 | -0.32(-0.76%) |
Nov 05, 2014 | 42.19 | 42.19 | 41.69 | 41.89 | 34,793 | -0.13(-0.31%) |
Nov 04, 2014 | 42.00 | 42.03 | 41.68 | 42.02 | 57,631 | +0.07(+0.16%) |
Nov 03, 2014 | 41.72 | 41.99 | 41.60 | 41.95 | 39,120 | +0.36(+0.87%) |
Oct 31, 2014 | 41.04 | 41.59 | 41.04 | 41.59 | 29,096 | +0.75(+1.83%) |
Oct 30, 2014 | 40.46 | 40.85 | 40.43 | 40.84 | 53,591 | +0.20(+0.50%) |
Oct 29, 2014 | 40.60 | 40.77 | 40.42 | 40.64 | 19,671 | -0.04(-0.09%) |
Oct 28, 2014 | 40.62 | 40.67 | 40.45 | 40.67 | 32,598 | +0.04(+0.11%) |
Oct 27, 2014 | 40.23 | 40.33 | 40.33 | 40.63 | 34,444 | +0.30(+0.74%) |
Oct 24, 2014 | 40.55 | 40.56 | 40.10 | 40.33 | 70,665 | -0.17(-0.41%) |
Oct 23, 2014 | 40.42 | 40.59 | 40.18 | 40.50 | 59,360 | +0.28(+0.69%) |
Oct 22, 2014 | 40.19 | 40.32 | 40.08 | 40.22 | 33,471 | +0.07(+0.16%) |
Oct 21, 2014 | 40.03 | 40.19 | 39.76 | 40.16 | 78,002 | +0.22(+0.55%) |
Oct 20, 2014 | 39.31 | 39.95 | 39.31 | 39.94 | 87,668 | +0.57(+1.46%) |
Oct 17, 2014 | 39.74 | 39.74 | 39.28 | 39.36 | 12,644 | -0.14(-0.35%) |
Oct 16, 2014 | 39.29 | 39.53 | 39.22 | 39.50 | 26,591 | -0.09(-0.22%) |
Oct 15, 2014 | 39.50 | 39.71 | 39.23 | 39.59 | 44,877 | +0.02(+0.06%) |
Oct 14, 2014 | 39.06 | 39.78 | 39.06 | 39.57 | 28,476 | +0.68(+1.74%) |
Oct 13, 2014 | 38.74 | 39.17 | 38.67 | 38.89 | 66,660 | +0.25(+0.64%) |
Oct 10, 2014 | 38.42 | 38.95 | 38.42 | 38.64 | 41,671 | +0.19(+0.49%) |
Oct 09, 2014 | 38.19 | 38.74 | 38.19 | 38.45 | 45,810 | +0.19(+0.50%) |
Oct 08, 2014 | 37.55 | 38.26 | 37.55 | 38.26 | 16,241 | +0.75(+1.99%) |
Oct 07, 2014 | 37.57 | 37.83 | 37.52 | 37.52 | 9,659 | -0.23(-0.62%) |
Oct 06, 2014 | 37.65 | 37.85 | 37.57 | 37.75 | 18,932 | +0.23(+0.62%) |
Oct 03, 2014 | 37.48 | 37.60 | 37.25 | 37.52 | 9,303 | +0.15(+0.41%) |
Oct 02, 2014 | 37.26 | 37.44 | 37.12 | 37.36 | 18,020 | +0.00(+0.00%) |
Oct 01, 2014 | 37.15 | 37.50 | 37.15 | 37.36 | 74,725 | +0.17(+0.47%) |
Sep 30, 2014 | 37.29 | 37.41 | 37.04 | 37.19 | 24,168 | -0.13(-0.35%) |
Sep 29, 2014 | 37.10 | 37.32 | 36.94 | 37.32 | 27,911 | -0.03(-0.08%) |
Sep 26, 2014 | 36.97 | 37.40 | 36.83 | 37.35 | 46,494 | +0.32(+0.86%) |
Sep 25, 2014 | 36.96 | 37.08 | 36.81 | 37.03 | 25,657 | +0.02(+0.06%) |
Sep 24, 2014 | 37.15 | 37.49 | 37.01 | 37.01 | 21,812 | -0.17(-0.46%) |
Sep 23, 2014 | 37.31 | 37.55 | 37.18 | 37.18 | 25,917 | -0.21(-0.56%) |
Sep 22, 2014 | 37.59 | 37.59 | 37.37 | 37.39 | 13,478 | -0.19(-0.52%) |
Sep 19, 2014 | 37.54 | 37.71 | 37.40 | 37.58 | 19,062 | +0.10(+0.27%) |
Sep 18, 2014 | 37.93 | 37.93 | 37.47 | 37.48 | 32,829 | -0.48(-1.25%) |
Sep 17, 2014 | 38.01 | 38.22 | 37.90 | 37.96 | 15,929 | +0.02(+0.06%) |
Sep 16, 2014 | 37.60 | 38.01 | 37.60 | 37.93 | 51,134 | +0.28(+0.75%) |
Sep 15, 2014 | 37.86 | 37.95 | 37.52 | 37.65 | 115,615 | -0.17(-0.46%) |
Sep 12, 2014 | 39.02 | 39.02 | 37.67 | 37.83 | 62,595 | -1.41(-3.60%) |
Sep 11, 2014 | 39.08 | 39.31 | 39.02 | 39.24 | 21,669 | +0.06(+0.15%) |
Sep 10, 2014 | 39.86 | 39.86 | 39.15 | 39.18 | 47,597 | -0.71(-1.79%) |
Sep 09, 2014 | 40.13 | 40.24 | 39.90 | 39.90 | 15,032 | -0.35(-0.86%) |
Sep 08, 2014 | 40.33 | 40.37 | 40.16 | 40.24 | 21,420 | -0.08(-0.20%) |
Sep 05, 2014 | 39.99 | 40.32 | 39.98 | 40.32 | 12,939 | +0.35(+0.88%) |
Sep 04, 2014 | 40.03 | 40.15 | 39.84 | 39.97 | 7,805 | -0.09(-0.23%) |
Sep 03, 2014 | 39.99 | 40.09 | 39.90 | 40.06 | 77,881 | +0.15(+0.38%) |