Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.30 | 41.86 | 41.11 | 41.72 | 265,035 | +0.42(+1.03%) |
Nov 26, 2014 | 41.22 | 41.29 | 41.29 | 41.29 | 555,943 | +0.00(+0.00%) |
Nov 25, 2014 | 41.35 | 41.68 | 41.22 | 41.29 | 651,832 | -0.05(-0.12%) |
Nov 24, 2014 | 41.25 | 41.54 | 41.04 | 41.35 | 997,754 | +0.21(+0.50%) |
Nov 21, 2014 | 40.89 | 41.24 | 40.80 | 41.14 | 824,060 | +0.40(+0.99%) |
Nov 20, 2014 | 40.63 | 40.79 | 40.53 | 40.74 | 1,013,394 | +0.03(+0.06%) |
Nov 19, 2014 | 40.65 | 40.72 | 40.49 | 40.71 | 857,308 | +0.14(+0.34%) |
Nov 18, 2014 | 40.64 | 40.76 | 40.56 | 40.58 | 645,696 | -0.09(-0.23%) |
Nov 17, 2014 | 40.64 | 40.85 | 40.40 | 40.67 | 634,315 | -0.03(-0.08%) |
Nov 14, 2014 | 40.72 | 40.74 | 40.50 | 40.70 | 675,642 | -0.02(-0.04%) |
Nov 13, 2014 | 40.82 | 41.01 | 40.60 | 40.72 | 772,355 | -0.10(-0.25%) |
Nov 12, 2014 | 40.50 | 40.85 | 40.50 | 40.82 | 493,071 | +0.20(+0.48%) |
Nov 11, 2014 | 40.65 | 40.85 | 40.57 | 40.63 | 487,177 | -0.03(-0.06%) |
Nov 10, 2014 | 40.59 | 40.93 | 40.22 | 40.65 | 877,961 | -0.01(-0.02%) |
Nov 07, 2014 | 40.70 | 41.11 | 40.44 | 40.66 | 907,175 | -0.07(-0.17%) |
Nov 06, 2014 | 41.13 | 41.27 | 40.71 | 40.73 | 1,074,199 | -0.53(-1.29%) |
Nov 05, 2014 | 39.66 | 41.27 | 39.52 | 41.26 | 990,719 | +0.89(+2.20%) |
Nov 04, 2014 | 40.43 | 40.87 | 40.31 | 40.37 | 1,049,675 | -0.33(-0.82%) |
Nov 03, 2014 | 40.64 | 40.88 | 40.40 | 40.70 | 862,736 | +0.02(+0.04%) |
Oct 31, 2014 | 40.48 | 40.70 | 40.06 | 40.69 | 907,275 | +0.62(+1.56%) |
Oct 30, 2014 | 39.98 | 40.29 | 39.91 | 40.06 | 737,493 | +0.09(+0.21%) |
Oct 29, 2014 | 40.14 | 40.28 | 39.81 | 39.98 | 502,103 | -0.14(-0.34%) |
Oct 28, 2014 | 39.93 | 40.33 | 39.93 | 40.11 | 469,891 | +0.23(+0.58%) |
Oct 27, 2014 | 39.51 | 39.57 | 39.57 | 39.88 | 637,870 | +0.32(+0.80%) |
Oct 24, 2014 | 39.23 | 39.64 | 39.20 | 39.57 | 666,340 | +0.28(+0.72%) |
Oct 23, 2014 | 39.53 | 39.78 | 39.27 | 39.28 | 632,870 | +0.09(+0.22%) |
Oct 22, 2014 | 39.25 | 39.64 | 39.19 | 39.20 | 508,465 | -0.05(-0.13%) |
Oct 21, 2014 | 38.74 | 39.30 | 38.66 | 39.25 | 577,412 | +0.56(+1.46%) |
Oct 20, 2014 | 38.52 | 38.60 | 38.35 | 38.68 | 621,743 | +0.20(+0.51%) |
Oct 17, 2014 | 38.29 | 38.55 | 37.71 | 38.49 | 807,562 | +0.46(+1.22%) |
Oct 16, 2014 | 38.12 | 38.57 | 37.85 | 38.02 | 937,481 | -0.50(-1.29%) |
Oct 15, 2014 | 38.44 | 38.75 | 37.81 | 38.52 | 793,692 | -0.21(-0.55%) |
Oct 14, 2014 | 38.67 | 39.16 | 38.34 | 38.74 | 944,180 | +0.29(+0.76%) |
Oct 13, 2014 | 38.38 | 38.90 | 38.33 | 38.44 | 839,214 | +0.02(+0.04%) |
Oct 10, 2014 | 38.74 | 39.05 | 38.30 | 38.43 | 751,927 | -0.39(-0.99%) |
Oct 09, 2014 | 39.13 | 39.46 | 38.80 | 38.81 | 593,357 | -0.46(-1.18%) |
Oct 08, 2014 | 38.88 | 39.33 | 38.77 | 39.27 | 751,865 | +0.46(+1.19%) |
Oct 07, 2014 | 39.20 | 39.44 | 38.77 | 38.81 | 720,081 | -0.45(-1.13%) |
Oct 06, 2014 | 39.57 | 39.76 | 39.15 | 39.26 | 437,592 | -0.11(-0.28%) |
Oct 03, 2014 | 39.35 | 39.56 | 39.09 | 39.37 | 334,915 | +0.28(+0.72%) |
Oct 02, 2014 | 38.99 | 39.27 | 38.80 | 39.09 | 352,516 | +0.13(+0.33%) |
Oct 01, 2014 | 39.29 | 39.39 | 38.91 | 38.96 | 612,797 | -0.31(-0.78%) |
Sep 30, 2014 | 39.64 | 39.79 | 39.21 | 39.27 | 665,507 | -0.40(-1.01%) |
Sep 29, 2014 | 39.15 | 39.79 | 39.03 | 39.67 | 576,496 | +0.07(+0.17%) |
Sep 26, 2014 | 39.54 | 39.76 | 39.39 | 39.60 | 382,174 | +0.03(+0.09%) |
Sep 25, 2014 | 40.22 | 40.22 | 39.48 | 39.57 | 511,446 | -0.80(-1.99%) |
Sep 24, 2014 | 40.27 | 40.46 | 39.95 | 40.37 | 375,301 | +0.23(+0.58%) |
Sep 23, 2014 | 40.59 | 40.59 | 40.14 | 40.14 | 526,087 | -0.49(-1.20%) |
Sep 22, 2014 | 40.36 | 40.73 | 40.16 | 40.63 | 582,622 | +0.02(+0.04%) |
Sep 19, 2014 | 41.08 | 41.08 | 40.60 | 40.61 | 701,578 | -0.37(-0.90%) |
Sep 18, 2014 | 40.76 | 41.05 | 40.61 | 40.98 | 296,147 | +0.22(+0.55%) |
Sep 17, 2014 | 40.81 | 40.86 | 40.59 | 40.76 | 461,182 | -0.03(-0.08%) |
Sep 16, 2014 | 40.64 | 40.99 | 40.54 | 40.79 | 372,177 | +0.16(+0.40%) |
Sep 15, 2014 | 40.82 | 40.82 | 40.57 | 40.63 | 434,016 | -0.13(-0.32%) |
Sep 12, 2014 | 41.03 | 41.03 | 40.69 | 40.76 | 431,163 | -0.24(-0.57%) |
Sep 11, 2014 | 40.82 | 41.05 | 40.65 | 40.99 | 505,052 | -0.03(-0.07%) |
Sep 10, 2014 | 41.00 | 41.07 | 40.85 | 41.02 | 393,920 | -0.11(-0.27%) |
Sep 09, 2014 | 41.16 | 41.51 | 41.03 | 41.13 | 566,209 | -0.21(-0.52%) |
Sep 08, 2014 | 41.33 | 41.50 | 41.08 | 41.35 | 400,361 | -0.07(-0.17%) |
Sep 05, 2014 | 41.26 | 41.48 | 41.01 | 41.41 | 506,814 | +0.22(+0.54%) |
Sep 04, 2014 | 41.25 | 41.35 | 40.88 | 41.19 | 838,727 | +0.09(+0.23%) |
Sep 03, 2014 | 40.77 | 41.15 | 40.59 | 41.10 | 900,505 | +0.39(+0.97%) |