Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.54 | 43.02 | 42.48 | 42.56 | 10,305 | +0.10(+0.24%) |
Nov 26, 2014 | 42.18 | 42.46 | 42.46 | 42.46 | 18,149 | +0.45(+1.07%) |
Nov 25, 2014 | 41.93 | 42.11 | 41.93 | 42.01 | 12,275 | +0.12(+0.28%) |
Nov 24, 2014 | 42.01 | 42.11 | 41.84 | 41.89 | 18,842 | +0.02(+0.05%) |
Nov 21, 2014 | 41.71 | 41.87 | 41.63 | 41.87 | 37,064 | +0.42(+1.02%) |
Nov 20, 2014 | 41.31 | 41.46 | 41.19 | 41.45 | 36,469 | +0.09(+0.23%) |
Nov 19, 2014 | 41.91 | 41.91 | 41.35 | 41.35 | 24,887 | -0.57(-1.35%) |
Nov 18, 2014 | 41.89 | 41.99 | 41.69 | 41.92 | 52,206 | +0.16(+0.38%) |
Nov 17, 2014 | 41.55 | 41.83 | 41.52 | 41.76 | 51,089 | +0.29(+0.70%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.41 | 41.47 | 17,379 | -0.39(-0.94%) |
Nov 13, 2014 | 41.63 | 41.91 | 41.63 | 41.86 | 26,723 | +0.31(+0.74%) |
Nov 12, 2014 | 41.76 | 41.76 | 41.39 | 41.56 | 31,837 | -0.26(-0.63%) |
Nov 11, 2014 | 42.05 | 42.05 | 41.59 | 41.82 | 131,314 | -0.12(-0.29%) |
Nov 10, 2014 | 41.43 | 41.94 | 41.43 | 41.94 | 249,981 | +0.38(+0.91%) |
Nov 07, 2014 | 41.53 | 41.75 | 41.41 | 41.57 | 23,529 | +0.00(+0.00%) |
Nov 06, 2014 | 41.89 | 41.96 | 41.57 | 41.57 | 21,166 | -0.32(-0.76%) |
Nov 05, 2014 | 42.19 | 42.19 | 41.69 | 41.89 | 34,795 | -0.13(-0.31%) |
Nov 04, 2014 | 42.00 | 42.03 | 41.68 | 42.02 | 57,635 | +0.07(+0.16%) |
Nov 03, 2014 | 41.72 | 41.99 | 41.59 | 41.95 | 39,122 | +0.36(+0.87%) |
Oct 31, 2014 | 41.03 | 41.59 | 41.03 | 41.59 | 29,098 | +0.75(+1.83%) |
Oct 30, 2014 | 40.46 | 40.84 | 40.42 | 40.84 | 53,594 | +0.20(+0.50%) |
Oct 29, 2014 | 40.60 | 40.77 | 40.42 | 40.63 | 19,672 | -0.04(-0.09%) |
Oct 28, 2014 | 40.62 | 40.67 | 40.45 | 40.67 | 32,600 | +0.04(+0.11%) |
Oct 27, 2014 | 40.23 | 40.33 | 40.33 | 40.63 | 34,446 | +0.30(+0.74%) |
Oct 24, 2014 | 40.55 | 40.55 | 40.10 | 40.33 | 70,669 | -0.17(-0.41%) |
Oct 23, 2014 | 40.42 | 40.58 | 40.18 | 40.50 | 59,363 | +0.28(+0.69%) |
Oct 22, 2014 | 40.18 | 40.32 | 40.08 | 40.22 | 33,473 | +0.07(+0.16%) |
Oct 21, 2014 | 40.03 | 40.18 | 39.76 | 40.15 | 78,006 | +0.22(+0.55%) |
Oct 20, 2014 | 39.30 | 39.95 | 39.30 | 39.94 | 87,673 | +0.57(+1.46%) |
Oct 17, 2014 | 39.74 | 39.74 | 39.28 | 39.36 | 12,645 | -0.14(-0.35%) |
Oct 16, 2014 | 39.29 | 39.53 | 39.22 | 39.50 | 26,592 | -0.09(-0.22%) |
Oct 15, 2014 | 39.50 | 39.70 | 39.22 | 39.59 | 44,879 | +0.02(+0.06%) |
Oct 14, 2014 | 39.06 | 39.78 | 39.06 | 39.56 | 28,477 | +0.68(+1.74%) |
Oct 13, 2014 | 38.74 | 39.16 | 38.66 | 38.89 | 66,664 | +0.25(+0.64%) |
Oct 10, 2014 | 38.42 | 38.95 | 38.42 | 38.64 | 41,673 | +0.19(+0.49%) |
Oct 09, 2014 | 38.19 | 38.74 | 38.19 | 38.45 | 45,813 | +0.19(+0.50%) |
Oct 08, 2014 | 37.54 | 38.26 | 37.54 | 38.26 | 16,242 | +0.75(+1.99%) |
Oct 07, 2014 | 37.57 | 37.83 | 37.51 | 37.51 | 9,660 | -0.23(-0.62%) |
Oct 06, 2014 | 37.65 | 37.85 | 37.56 | 37.75 | 18,933 | +0.23(+0.62%) |
Oct 03, 2014 | 37.48 | 37.60 | 37.24 | 37.51 | 9,304 | +0.15(+0.41%) |
Oct 02, 2014 | 37.26 | 37.43 | 37.12 | 37.36 | 18,021 | +0.00(+0.00%) |
Oct 01, 2014 | 37.15 | 37.50 | 37.15 | 37.36 | 74,729 | +0.17(+0.47%) |
Sep 30, 2014 | 37.29 | 37.41 | 37.03 | 37.19 | 24,170 | -0.13(-0.35%) |
Sep 29, 2014 | 37.10 | 37.32 | 36.94 | 37.32 | 27,912 | -0.03(-0.08%) |
Sep 26, 2014 | 36.97 | 37.40 | 36.83 | 37.35 | 46,496 | +0.32(+0.86%) |
Sep 25, 2014 | 36.95 | 37.08 | 36.81 | 37.03 | 25,659 | +0.02(+0.06%) |
Sep 24, 2014 | 37.14 | 37.48 | 37.00 | 37.00 | 21,813 | -0.17(-0.46%) |
Sep 23, 2014 | 37.31 | 37.55 | 37.18 | 37.18 | 25,919 | -0.21(-0.56%) |
Sep 22, 2014 | 37.59 | 37.59 | 37.36 | 37.38 | 13,479 | -0.19(-0.52%) |
Sep 19, 2014 | 37.54 | 37.71 | 37.39 | 37.58 | 19,063 | +0.10(+0.27%) |
Sep 18, 2014 | 37.93 | 37.93 | 37.46 | 37.48 | 32,831 | -0.48(-1.25%) |
Sep 17, 2014 | 38.01 | 38.22 | 37.90 | 37.95 | 15,930 | +0.02(+0.06%) |
Sep 16, 2014 | 37.59 | 38.01 | 37.59 | 37.93 | 51,137 | +0.28(+0.75%) |
Sep 15, 2014 | 37.85 | 37.95 | 37.52 | 37.65 | 115,622 | -0.17(-0.46%) |
Sep 12, 2014 | 39.01 | 39.01 | 37.67 | 37.82 | 62,599 | -1.41(-3.60%) |
Sep 11, 2014 | 39.08 | 39.31 | 39.02 | 39.24 | 21,670 | +0.06(+0.15%) |
Sep 10, 2014 | 39.86 | 39.86 | 39.15 | 39.18 | 47,599 | -0.71(-1.79%) |
Sep 09, 2014 | 40.12 | 40.24 | 39.89 | 39.89 | 15,033 | -0.35(-0.86%) |
Sep 08, 2014 | 40.33 | 40.37 | 40.16 | 40.24 | 21,421 | -0.08(-0.20%) |
Sep 05, 2014 | 39.99 | 40.32 | 39.98 | 40.32 | 12,940 | +0.35(+0.88%) |
Sep 04, 2014 | 40.02 | 40.15 | 39.84 | 39.97 | 7,805 | -0.09(-0.23%) |
Sep 03, 2014 | 39.99 | 40.09 | 39.89 | 40.06 | 77,886 | +0.15(+0.38%) |