Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.26 | 40.35 | 39.48 | 39.62 | 1,084,889 | -0.74(-1.84%) |
Nov 26, 2014 | 40.57 | 40.36 | 40.36 | 40.36 | 1,132,137 | -0.22(-0.54%) |
Nov 25, 2014 | 40.95 | 40.96 | 40.42 | 40.58 | 1,416,165 | -0.33(-0.81%) |
Nov 24, 2014 | 40.90 | 41.02 | 40.56 | 40.91 | 1,694,221 | +0.11(+0.28%) |
Nov 21, 2014 | 40.90 | 41.09 | 40.67 | 40.79 | 1,164,927 | +0.19(+0.47%) |
Nov 20, 2014 | 40.34 | 40.66 | 40.32 | 40.60 | 853,577 | +0.09(+0.23%) |
Nov 19, 2014 | 40.55 | 40.56 | 40.38 | 40.51 | 1,176,728 | -0.04(-0.09%) |
Nov 18, 2014 | 40.51 | 40.64 | 40.37 | 40.55 | 789,447 | +0.09(+0.21%) |
Nov 17, 2014 | 40.53 | 40.71 | 40.34 | 40.46 | 1,017,044 | -0.18(-0.44%) |
Nov 14, 2014 | 40.76 | 40.93 | 40.51 | 40.64 | 813,969 | -0.17(-0.42%) |
Nov 13, 2014 | 41.09 | 41.17 | 40.48 | 40.81 | 984,436 | -0.28(-0.67%) |
Nov 12, 2014 | 41.11 | 41.13 | 40.94 | 41.09 | 786,825 | -0.22(-0.53%) |
Nov 11, 2014 | 41.22 | 41.39 | 41.18 | 41.31 | 681,222 | +0.02(+0.05%) |
Nov 10, 2014 | 41.32 | 41.43 | 41.09 | 41.29 | 935,386 | -0.05(-0.11%) |
Nov 07, 2014 | 41.13 | 41.46 | 40.99 | 41.33 | 842,138 | +0.08(+0.18%) |
Nov 06, 2014 | 41.53 | 41.53 | 41.13 | 41.26 | 1,072,048 | -0.30(-0.73%) |
Nov 05, 2014 | 41.10 | 41.58 | 41.02 | 41.56 | 1,067,365 | +0.57(+1.39%) |
Nov 04, 2014 | 40.89 | 41.00 | 40.68 | 40.99 | 643,693 | +0.03(+0.07%) |
Nov 03, 2014 | 41.32 | 41.40 | 40.75 | 40.96 | 1,252,394 | -0.46(-1.10%) |
Oct 31, 2014 | 41.40 | 41.55 | 41.02 | 41.42 | 1,362,426 | +0.48(+1.16%) |
Oct 30, 2014 | 40.78 | 41.13 | 40.71 | 40.94 | 752,406 | +0.04(+0.09%) |
Oct 29, 2014 | 40.94 | 41.10 | 40.64 | 40.91 | 897,346 | +0.01(+0.02%) |
Oct 28, 2014 | 40.67 | 40.94 | 40.54 | 40.90 | 702,113 | +0.43(+1.06%) |
Oct 27, 2014 | 40.30 | 40.57 | 40.37 | 40.47 | 739,699 | +0.09(+0.24%) |
Oct 24, 2014 | 40.08 | 40.43 | 39.96 | 40.37 | 781,626 | +0.29(+0.73%) |
Oct 23, 2014 | 40.08 | 40.36 | 40.00 | 40.08 | 1,586,704 | +0.26(+0.64%) |
Oct 22, 2014 | 40.19 | 40.26 | 39.80 | 39.82 | 1,404,038 | -0.35(-0.87%) |
Oct 21, 2014 | 39.58 | 40.25 | 39.58 | 40.18 | 1,318,783 | +0.76(+1.93%) |
Oct 20, 2014 | 39.04 | 39.42 | 38.96 | 39.42 | 972,172 | +0.32(+0.83%) |
Oct 17, 2014 | 38.92 | 39.16 | 38.75 | 39.09 | 1,237,675 | +0.52(+1.35%) |
Oct 16, 2014 | 37.52 | 38.73 | 37.52 | 38.57 | 1,642,664 | +0.36(+0.94%) |
Oct 15, 2014 | 38.30 | 38.49 | 37.41 | 38.21 | 2,426,755 | -0.45(-1.16%) |
Oct 14, 2014 | 38.53 | 39.18 | 38.47 | 38.66 | 1,391,246 | +0.31(+0.82%) |
Oct 13, 2014 | 38.58 | 38.91 | 38.27 | 38.34 | 1,854,986 | -0.18(-0.47%) |
Oct 10, 2014 | 38.89 | 39.07 | 38.48 | 38.52 | 2,174,857 | -0.33(-0.86%) |
Oct 09, 2014 | 39.59 | 39.73 | 38.83 | 38.85 | 2,511,354 | -0.82(-2.06%) |
Oct 08, 2014 | 39.24 | 39.67 | 38.97 | 39.67 | 1,382,898 | +0.49(+1.26%) |
Oct 07, 2014 | 39.51 | 39.78 | 39.18 | 39.18 | 1,194,616 | -0.62(-1.55%) |
Oct 06, 2014 | 39.82 | 39.92 | 39.63 | 39.80 | 1,018,881 | +0.08(+0.19%) |
Oct 03, 2014 | 39.57 | 39.87 | 39.47 | 39.72 | 743,570 | +0.34(+0.87%) |
Oct 02, 2014 | 39.15 | 39.47 | 38.90 | 39.38 | 952,650 | +0.11(+0.29%) |
Oct 01, 2014 | 39.58 | 39.80 | 39.16 | 39.26 | 1,614,140 | -0.31(-0.79%) |
Sep 30, 2014 | 39.89 | 39.96 | 39.55 | 39.58 | 874,246 | -0.30(-0.76%) |
Sep 29, 2014 | 39.76 | 40.08 | 39.67 | 39.88 | 688,513 | -0.26(-0.64%) |
Sep 26, 2014 | 39.72 | 40.16 | 39.55 | 40.14 | 939,641 | +0.44(+1.10%) |
Sep 25, 2014 | 40.12 | 40.18 | 39.70 | 39.70 | 881,971 | -0.56(-1.39%) |
Sep 24, 2014 | 39.91 | 40.31 | 39.91 | 40.26 | 907,863 | +0.31(+0.78%) |
Sep 23, 2014 | 40.30 | 40.42 | 39.95 | 39.95 | 898,342 | -0.45(-1.11%) |
Sep 22, 2014 | 40.60 | 40.70 | 40.36 | 40.39 | 885,246 | -0.35(-0.86%) |
Sep 19, 2014 | 41.10 | 41.12 | 40.66 | 40.75 | 1,878,893 | -0.12(-0.30%) |
Sep 18, 2014 | 40.37 | 40.98 | 40.33 | 40.87 | 1,371,451 | +0.57(+1.41%) |
Sep 17, 2014 | 40.33 | 40.51 | 40.14 | 40.30 | 1,206,554 | -0.01(-0.02%) |
Sep 16, 2014 | 40.26 | 40.38 | 40.15 | 40.31 | 1,275,574 | +0.00(+0.00%) |
Sep 15, 2014 | 40.23 | 40.32 | 40.05 | 40.31 | 3,515,158 | +0.02(+0.05%) |
Sep 12, 2014 | 40.38 | 40.42 | 40.11 | 40.29 | 1,097,645 | -0.18(-0.45%) |
Sep 11, 2014 | 40.47 | 40.68 | 40.44 | 40.47 | 1,222,901 | -0.21(-0.51%) |
Sep 10, 2014 | 40.63 | 40.77 | 40.53 | 40.68 | 941,736 | +0.00(+0.00%) |
Sep 09, 2014 | 40.85 | 40.94 | 40.59 | 40.68 | 1,060,086 | -0.28(-0.70%) |
Sep 08, 2014 | 41.25 | 41.29 | 40.88 | 40.96 | 1,111,140 | -0.31(-0.76%) |
Sep 05, 2014 | 41.13 | 41.29 | 41.03 | 41.28 | 1,348,836 | +0.09(+0.21%) |
Sep 04, 2014 | 41.36 | 41.50 | 41.17 | 41.19 | 1,513,203 | -0.17(-0.41%) |
Sep 03, 2014 | 41.64 | 41.70 | 41.32 | 41.36 | 766,147 | -0.06(-0.14%) |