Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.34 | 40.43 | 39.56 | 39.70 | 1,082,683 | -0.74(-1.84%) |
Nov 26, 2014 | 40.65 | 40.44 | 40.44 | 40.44 | 1,129,835 | -0.22(-0.54%) |
Nov 25, 2014 | 41.03 | 41.04 | 40.51 | 40.66 | 1,413,286 | -0.33(-0.81%) |
Nov 24, 2014 | 40.98 | 41.10 | 40.64 | 40.99 | 1,690,757 | +0.11(+0.28%) |
Nov 21, 2014 | 40.98 | 41.17 | 40.75 | 40.88 | 1,162,545 | +0.19(+0.47%) |
Nov 20, 2014 | 40.42 | 40.74 | 40.40 | 40.69 | 851,831 | +0.10(+0.23%) |
Nov 19, 2014 | 40.63 | 40.65 | 40.47 | 40.59 | 1,174,322 | -0.04(-0.09%) |
Nov 18, 2014 | 40.59 | 40.72 | 40.46 | 40.63 | 787,833 | +0.09(+0.21%) |
Nov 17, 2014 | 40.61 | 40.79 | 40.42 | 40.54 | 1,014,964 | -0.18(-0.44%) |
Nov 14, 2014 | 40.85 | 41.01 | 40.59 | 40.72 | 812,305 | -0.17(-0.42%) |
Nov 13, 2014 | 41.17 | 41.26 | 40.56 | 40.90 | 982,424 | -0.28(-0.67%) |
Nov 12, 2014 | 41.19 | 41.21 | 41.03 | 41.17 | 785,216 | -0.22(-0.53%) |
Nov 11, 2014 | 41.30 | 41.48 | 41.27 | 41.39 | 679,829 | +0.02(+0.05%) |
Nov 10, 2014 | 41.40 | 41.51 | 41.17 | 41.37 | 933,473 | -0.05(-0.11%) |
Nov 07, 2014 | 41.22 | 41.54 | 41.08 | 41.42 | 840,416 | +0.08(+0.18%) |
Nov 06, 2014 | 41.62 | 41.62 | 41.21 | 41.34 | 1,069,856 | -0.30(-0.73%) |
Nov 05, 2014 | 41.18 | 41.67 | 41.10 | 41.65 | 1,065,183 | +0.57(+1.39%) |
Nov 04, 2014 | 40.97 | 41.09 | 40.76 | 41.08 | 642,377 | +0.03(+0.07%) |
Nov 03, 2014 | 41.40 | 41.49 | 40.83 | 41.05 | 1,249,833 | -0.46(-1.10%) |
Oct 31, 2014 | 41.49 | 41.64 | 41.10 | 41.50 | 1,359,640 | +0.48(+1.16%) |
Oct 30, 2014 | 40.87 | 41.22 | 40.79 | 41.03 | 750,867 | +0.04(+0.09%) |
Oct 29, 2014 | 41.02 | 41.18 | 40.72 | 40.99 | 895,512 | +0.01(+0.02%) |
Oct 28, 2014 | 40.75 | 41.02 | 40.62 | 40.98 | 700,677 | +0.43(+1.06%) |
Oct 27, 2014 | 40.38 | 40.65 | 40.46 | 40.55 | 738,187 | +0.10(+0.24%) |
Oct 24, 2014 | 40.16 | 40.51 | 40.04 | 40.46 | 780,028 | +0.30(+0.73%) |
Oct 23, 2014 | 40.16 | 40.44 | 40.09 | 40.16 | 1,583,460 | +0.26(+0.64%) |
Oct 22, 2014 | 40.28 | 40.34 | 39.88 | 39.91 | 1,401,167 | -0.35(-0.87%) |
Oct 21, 2014 | 39.66 | 40.33 | 39.66 | 40.26 | 1,316,087 | +0.76(+1.93%) |
Oct 20, 2014 | 39.12 | 39.51 | 39.04 | 39.50 | 970,184 | +0.32(+0.83%) |
Oct 17, 2014 | 39.00 | 39.24 | 38.83 | 39.17 | 1,235,144 | +0.52(+1.35%) |
Oct 16, 2014 | 37.59 | 38.81 | 37.59 | 38.65 | 1,639,305 | +0.36(+0.94%) |
Oct 15, 2014 | 38.38 | 38.57 | 37.49 | 38.29 | 2,421,793 | -0.45(-1.16%) |
Oct 14, 2014 | 38.61 | 39.26 | 38.54 | 38.73 | 1,388,401 | +0.31(+0.82%) |
Oct 13, 2014 | 38.66 | 38.99 | 38.34 | 38.42 | 1,851,194 | -0.18(-0.47%) |
Oct 10, 2014 | 38.97 | 39.15 | 38.56 | 38.60 | 2,170,411 | -0.33(-0.86%) |
Oct 09, 2014 | 39.67 | 39.81 | 38.91 | 38.93 | 2,506,219 | -0.82(-2.06%) |
Oct 08, 2014 | 39.32 | 39.75 | 39.05 | 39.75 | 1,380,071 | +0.50(+1.26%) |
Oct 07, 2014 | 39.59 | 39.86 | 39.26 | 39.26 | 1,192,174 | -0.62(-1.55%) |
Oct 06, 2014 | 39.91 | 40.00 | 39.72 | 39.88 | 1,016,798 | +0.08(+0.19%) |
Oct 03, 2014 | 39.65 | 39.95 | 39.55 | 39.80 | 742,049 | +0.34(+0.87%) |
Oct 02, 2014 | 39.23 | 39.55 | 38.98 | 39.46 | 950,702 | +0.11(+0.29%) |
Oct 01, 2014 | 39.66 | 39.88 | 39.24 | 39.34 | 1,610,839 | -0.31(-0.79%) |
Sep 30, 2014 | 39.97 | 40.04 | 39.63 | 39.66 | 872,459 | -0.30(-0.76%) |
Sep 29, 2014 | 39.84 | 40.16 | 39.75 | 39.96 | 687,105 | -0.26(-0.64%) |
Sep 26, 2014 | 39.80 | 40.24 | 39.63 | 40.22 | 937,720 | +0.44(+1.10%) |
Sep 25, 2014 | 40.20 | 40.26 | 39.78 | 39.78 | 880,167 | -0.56(-1.39%) |
Sep 24, 2014 | 39.99 | 40.39 | 39.99 | 40.34 | 906,007 | +0.31(+0.78%) |
Sep 23, 2014 | 40.38 | 40.51 | 40.03 | 40.03 | 896,505 | -0.45(-1.11%) |
Sep 22, 2014 | 40.69 | 40.78 | 40.44 | 40.48 | 883,436 | -0.35(-0.86%) |
Sep 19, 2014 | 41.18 | 41.20 | 40.74 | 40.83 | 1,875,051 | -0.12(-0.30%) |
Sep 18, 2014 | 40.46 | 41.07 | 40.41 | 40.95 | 1,368,647 | +0.57(+1.41%) |
Sep 17, 2014 | 40.41 | 40.59 | 40.22 | 40.38 | 1,204,087 | -0.01(-0.02%) |
Sep 16, 2014 | 40.34 | 40.47 | 40.23 | 40.39 | 1,272,966 | +0.00(+0.00%) |
Sep 15, 2014 | 40.31 | 40.40 | 40.13 | 40.39 | 3,507,971 | +0.02(+0.05%) |
Sep 12, 2014 | 40.47 | 40.51 | 40.20 | 40.37 | 1,095,401 | -0.18(-0.45%) |
Sep 11, 2014 | 40.55 | 40.76 | 40.52 | 40.55 | 1,220,400 | -0.21(-0.51%) |
Sep 10, 2014 | 40.71 | 40.86 | 40.61 | 40.76 | 939,811 | +0.00(+0.00%) |
Sep 09, 2014 | 40.93 | 41.03 | 40.68 | 40.76 | 1,057,919 | -0.29(-0.70%) |
Sep 08, 2014 | 41.33 | 41.37 | 40.97 | 41.05 | 1,108,868 | -0.31(-0.76%) |
Sep 05, 2014 | 41.21 | 41.37 | 41.12 | 41.36 | 1,346,078 | +0.09(+0.21%) |
Sep 04, 2014 | 41.45 | 41.58 | 41.25 | 41.28 | 1,510,109 | -0.17(-0.41%) |
Sep 03, 2014 | 41.72 | 41.78 | 41.41 | 41.45 | 764,580 | -0.06(-0.14%) |