Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.86 | 43.01 | 42.47 | 42.57 | 228,403 | -0.28(-0.65%) |
Nov 26, 2014 | 42.74 | 42.85 | 42.85 | 42.85 | 319,918 | +0.09(+0.22%) |
Nov 25, 2014 | 43.00 | 43.02 | 42.41 | 42.75 | 537,462 | -0.18(-0.41%) |
Nov 24, 2014 | 42.54 | 43.00 | 42.54 | 42.93 | 278,134 | +0.56(+1.32%) |
Nov 21, 2014 | 43.00 | 43.00 | 42.29 | 42.37 | 508,271 | -0.25(-0.59%) |
Nov 20, 2014 | 42.17 | 42.65 | 41.97 | 42.62 | 545,614 | +0.28(+0.66%) |
Nov 19, 2014 | 42.57 | 42.57 | 42.26 | 42.34 | 634,007 | -0.37(-0.87%) |
Nov 18, 2014 | 42.00 | 42.76 | 41.81 | 42.72 | 717,132 | +0.68(+1.62%) |
Nov 17, 2014 | 41.49 | 42.20 | 41.38 | 42.04 | 507,659 | +0.40(+0.96%) |
Nov 14, 2014 | 41.86 | 41.86 | 41.14 | 41.64 | 497,370 | -0.25(-0.60%) |
Nov 13, 2014 | 42.07 | 42.42 | 41.67 | 41.89 | 467,380 | -0.20(-0.46%) |
Nov 12, 2014 | 41.10 | 42.19 | 41.03 | 42.08 | 765,109 | +0.75(+1.82%) |
Nov 11, 2014 | 41.39 | 41.75 | 41.25 | 41.33 | 515,710 | +0.03(+0.07%) |
Nov 10, 2014 | 40.97 | 41.40 | 40.97 | 41.30 | 437,947 | +0.32(+0.77%) |
Nov 07, 2014 | 41.54 | 41.56 | 40.83 | 40.99 | 686,862 | -0.57(-1.37%) |
Nov 06, 2014 | 41.55 | 41.64 | 41.14 | 41.55 | 427,655 | +0.18(+0.43%) |
Nov 05, 2014 | 39.62 | 41.65 | 39.57 | 41.38 | 783,253 | +0.64(+1.58%) |
Nov 04, 2014 | 40.93 | 41.30 | 40.54 | 40.74 | 570,516 | -0.34(-0.84%) |
Nov 03, 2014 | 41.37 | 41.63 | 40.94 | 41.08 | 314,284 | -0.30(-0.72%) |
Oct 31, 2014 | 41.55 | 41.72 | 41.15 | 41.38 | 943,032 | +0.27(+0.66%) |
Oct 30, 2014 | 40.69 | 41.51 | 40.52 | 41.11 | 383,535 | +0.29(+0.71%) |
Oct 29, 2014 | 41.08 | 41.08 | 40.47 | 40.82 | 418,967 | -0.21(-0.52%) |
Oct 28, 2014 | 40.69 | 41.15 | 40.60 | 41.03 | 331,476 | +0.46(+1.12%) |
Oct 27, 2014 | 40.54 | 40.87 | 40.58 | 40.58 | 275,563 | +0.00(+0.00%) |
Oct 24, 2014 | 40.62 | 40.93 | 40.38 | 40.58 | 268,509 | +0.04(+0.09%) |
Oct 23, 2014 | 40.17 | 40.67 | 39.94 | 40.54 | 409,788 | +0.80(+2.01%) |
Oct 22, 2014 | 39.97 | 40.20 | 39.66 | 39.74 | 310,052 | -0.07(-0.19%) |
Oct 21, 2014 | 39.42 | 39.82 | 39.27 | 39.81 | 357,126 | +0.65(+1.66%) |
Oct 20, 2014 | 38.69 | 39.17 | 38.34 | 39.16 | 390,164 | +0.41(+1.06%) |
Oct 17, 2014 | 38.09 | 39.20 | 38.09 | 38.75 | 546,519 | +0.88(+2.33%) |
Oct 16, 2014 | 37.34 | 38.04 | 37.16 | 37.87 | 482,838 | +0.04(+0.10%) |
Oct 15, 2014 | 37.25 | 38.16 | 36.82 | 37.83 | 525,034 | -0.04(-0.10%) |
Oct 14, 2014 | 38.03 | 38.23 | 37.67 | 37.87 | 391,365 | +0.12(+0.32%) |
Oct 13, 2014 | 38.12 | 38.45 | 37.69 | 37.75 | 248,252 | -0.43(-1.12%) |
Oct 10, 2014 | 38.34 | 38.67 | 37.67 | 38.18 | 550,107 | -0.18(-0.46%) |
Oct 09, 2014 | 38.99 | 39.01 | 38.33 | 38.35 | 347,815 | -0.72(-1.83%) |
Oct 08, 2014 | 38.65 | 39.12 | 38.46 | 39.07 | 424,253 | +0.39(+1.01%) |
Oct 07, 2014 | 38.83 | 39.12 | 38.61 | 38.68 | 328,591 | -0.29(-0.74%) |
Oct 06, 2014 | 39.13 | 39.30 | 38.87 | 38.97 | 334,212 | +0.08(+0.22%) |
Oct 03, 2014 | 38.75 | 39.09 | 38.72 | 38.88 | 334,012 | +0.41(+1.06%) |
Oct 02, 2014 | 38.40 | 38.73 | 38.26 | 38.47 | 434,797 | +0.07(+0.19%) |
Oct 01, 2014 | 38.54 | 38.80 | 38.16 | 38.40 | 566,377 | -0.14(-0.36%) |
Sep 30, 2014 | 39.18 | 39.19 | 38.54 | 38.54 | 477,511 | -0.63(-1.61%) |
Sep 29, 2014 | 38.76 | 39.27 | 38.74 | 39.17 | 310,786 | +0.13(+0.33%) |
Sep 26, 2014 | 39.40 | 39.60 | 38.97 | 39.04 | 511,038 | -0.28(-0.71%) |
Sep 25, 2014 | 39.89 | 39.89 | 39.14 | 39.32 | 421,993 | -0.61(-1.54%) |
Sep 24, 2014 | 39.58 | 39.94 | 39.40 | 39.94 | 451,270 | +0.43(+1.08%) |
Sep 23, 2014 | 40.14 | 40.14 | 39.48 | 39.51 | 259,198 | -0.79(-1.96%) |
Sep 22, 2014 | 40.57 | 40.71 | 40.29 | 40.30 | 292,301 | -0.38(-0.94%) |
Sep 19, 2014 | 41.16 | 41.29 | 40.64 | 40.68 | 489,778 | -0.18(-0.43%) |
Sep 18, 2014 | 40.84 | 41.18 | 40.74 | 40.86 | 428,221 | +0.05(+0.11%) |
Sep 17, 2014 | 41.36 | 41.36 | 40.45 | 40.81 | 622,939 | -0.48(-1.17%) |
Sep 16, 2014 | 40.53 | 41.34 | 40.31 | 41.29 | 979,695 | +0.75(+1.86%) |
Sep 15, 2014 | 40.39 | 40.82 | 40.34 | 40.54 | 653,502 | +0.07(+0.18%) |
Sep 12, 2014 | 40.21 | 40.82 | 40.18 | 40.47 | 527,179 | +0.19(+0.47%) |
Sep 11, 2014 | 39.74 | 40.33 | 39.72 | 40.28 | 350,082 | +0.36(+0.91%) |
Sep 10, 2014 | 39.85 | 40.24 | 39.84 | 39.92 | 672,288 | -0.05(-0.12%) |
Sep 09, 2014 | 40.44 | 40.55 | 39.93 | 39.96 | 522,982 | -0.44(-1.08%) |
Sep 08, 2014 | 40.15 | 40.54 | 40.13 | 40.40 | 453,543 | +0.27(+0.67%) |
Sep 05, 2014 | 40.25 | 40.47 | 39.91 | 40.13 | 361,008 | -0.06(-0.16%) |
Sep 04, 2014 | 40.56 | 40.82 | 40.07 | 40.19 | 389,026 | -0.36(-0.89%) |
Sep 03, 2014 | 41.02 | 41.13 | 40.55 | 40.55 | 769,986 | -0.15(-0.36%) |