Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.76 | 42.93 | 42.76 | 42.93 | 11,572 | +0.17(+0.40%) |
Nov 26, 2014 | 42.79 | 42.76 | 42.76 | 42.76 | 24,064 | +0.06(+0.15%) |
Nov 25, 2014 | 42.72 | 42.82 | 42.62 | 42.69 | 37,908 | +0.02(+0.06%) |
Nov 24, 2014 | 42.62 | 42.68 | 42.60 | 42.67 | 20,061 | -0.01(-0.02%) |
Nov 21, 2014 | 42.72 | 42.73 | 42.62 | 42.68 | 49,198 | +0.01(+0.02%) |
Nov 20, 2014 | 42.67 | 42.78 | 42.67 | 42.67 | 13,652 | +0.10(+0.24%) |
Nov 19, 2014 | 42.59 | 42.68 | 42.54 | 42.57 | 15,594 | -0.06(-0.15%) |
Nov 18, 2014 | 42.80 | 42.80 | 42.61 | 42.63 | 54,113 | +0.01(+0.02%) |
Nov 17, 2014 | 42.61 | 42.64 | 42.60 | 42.62 | 11,356 | -0.03(-0.07%) |
Nov 14, 2014 | 42.66 | 42.66 | 42.60 | 42.65 | 5,971 | +0.06(+0.13%) |
Nov 13, 2014 | 42.64 | 42.67 | 42.54 | 42.60 | 32,207 | -0.05(-0.12%) |
Nov 12, 2014 | 42.68 | 42.68 | 42.56 | 42.65 | 9,414 | -0.00(-0.01%) |
Nov 11, 2014 | 42.54 | 42.65 | 42.54 | 42.65 | 8,517 | +0.09(+0.22%) |
Nov 10, 2014 | 42.62 | 42.68 | 42.53 | 42.56 | 21,673 | -0.04(-0.10%) |
Nov 07, 2014 | 42.58 | 42.64 | 42.50 | 42.60 | 9,550 | +0.06(+0.15%) |
Nov 06, 2014 | 42.58 | 42.58 | 42.48 | 42.54 | 7,734 | -0.06(-0.13%) |
Nov 05, 2014 | 42.68 | 42.75 | 42.53 | 42.60 | 51,389 | -0.10(-0.22%) |
Nov 04, 2014 | 42.69 | 42.71 | 42.68 | 42.69 | 6,229 | +0.00(+0.00%) |
Nov 03, 2014 | 42.66 | 42.81 | 42.66 | 42.69 | 11,122 | -0.09(-0.21%) |
Oct 31, 2014 | 42.74 | 42.81 | 42.65 | 42.78 | 20,413 | +0.02(+0.05%) |
Oct 30, 2014 | 42.72 | 42.82 | 42.69 | 42.76 | 16,133 | -0.00(-0.01%) |
Oct 29, 2014 | 42.74 | 42.74 | 42.65 | 42.76 | 13,486 | -0.08(-0.20%) |
Oct 28, 2014 | 42.75 | 42.85 | 42.67 | 42.85 | 6,755 | +0.10(+0.24%) |
Oct 27, 2014 | 42.78 | 42.83 | 42.75 | 42.75 | 24,310 | -0.06(-0.15%) |
Oct 24, 2014 | 42.82 | 42.88 | 42.74 | 42.81 | 11,313 | +0.13(+0.30%) |
Oct 23, 2014 | 42.72 | 42.77 | 42.66 | 42.68 | 10,986 | -0.14(-0.33%) |
Oct 22, 2014 | 42.86 | 42.86 | 42.77 | 42.82 | 34,014 | +0.09(+0.20%) |
Oct 21, 2014 | 42.90 | 42.90 | 42.71 | 42.74 | 21,047 | -0.20(-0.46%) |
Oct 20, 2014 | 43.01 | 43.01 | 42.78 | 42.94 | 16,442 | +0.06(+0.15%) |
Oct 17, 2014 | 43.01 | 43.03 | 42.86 | 42.87 | 32,171 | -0.09(-0.20%) |
Oct 16, 2014 | 43.10 | 43.10 | 42.97 | 42.96 | 11,681 | -0.15(-0.34%) |
Oct 15, 2014 | 43.13 | 43.19 | 42.94 | 43.10 | 28,406 | +0.07(+0.15%) |
Oct 14, 2014 | 42.95 | 43.05 | 42.88 | 43.04 | 35,014 | +0.16(+0.38%) |
Oct 13, 2014 | 42.86 | 42.93 | 42.86 | 42.87 | 12,010 | +0.07(+0.15%) |
Oct 10, 2014 | 42.83 | 42.83 | 42.77 | 42.81 | 8,236 | +0.01(+0.03%) |
Oct 09, 2014 | 42.72 | 42.81 | 42.68 | 42.80 | 8,586 | +0.10(+0.24%) |
Oct 08, 2014 | 42.66 | 42.73 | 42.63 | 42.70 | 32,378 | +0.08(+0.19%) |
Oct 07, 2014 | 42.66 | 42.70 | 42.59 | 42.62 | 23,256 | -0.02(-0.04%) |
Oct 06, 2014 | 42.55 | 42.66 | 42.55 | 42.63 | 15,164 | +0.00(+0.00%) |
Oct 03, 2014 | 42.62 | 42.64 | 42.57 | 42.63 | 15,188 | +0.01(+0.02%) |
Oct 02, 2014 | 42.70 | 42.70 | 42.55 | 42.63 | 21,721 | -0.07(-0.17%) |
Oct 01, 2014 | 42.57 | 42.70 | 42.53 | 42.70 | 29,740 | +0.16(+0.38%) |
Sep 30, 2014 | 42.67 | 42.67 | 42.40 | 42.53 | 18,965 | +0.00(+0.00%) |
Sep 29, 2014 | 42.52 | 42.57 | 42.42 | 42.53 | 25,321 | +0.06(+0.15%) |
Sep 26, 2014 | 42.50 | 42.58 | 42.46 | 42.47 | 47,995 | -0.10(-0.23%) |
Sep 25, 2014 | 42.59 | 42.61 | 42.52 | 42.57 | 9,333 | +0.10(+0.23%) |
Sep 24, 2014 | 42.67 | 42.67 | 42.45 | 42.47 | 16,764 | -0.03(-0.07%) |
Sep 23, 2014 | 42.78 | 42.78 | 42.50 | 42.50 | 23,781 | -0.01(-0.01%) |
Sep 22, 2014 | 42.53 | 42.77 | 42.48 | 42.51 | 9,074 | +0.03(+0.07%) |
Sep 19, 2014 | 42.48 | 42.51 | 42.45 | 42.48 | 23,926 | +0.04(+0.10%) |
Sep 18, 2014 | 42.47 | 42.47 | 42.42 | 42.43 | 7,913 | +0.03(+0.06%) |
Sep 17, 2014 | 42.51 | 42.55 | 42.41 | 42.41 | 25,241 | -0.02(-0.06%) |
Sep 16, 2014 | 42.54 | 42.54 | 42.43 | 42.43 | 28,873 | -0.02(-0.06%) |
Sep 15, 2014 | 42.47 | 42.48 | 42.39 | 42.45 | 22,308 | +0.06(+0.13%) |
Sep 12, 2014 | 42.40 | 42.54 | 42.40 | 42.40 | 10,825 | -0.05(-0.11%) |
Sep 11, 2014 | 42.59 | 42.59 | 42.41 | 42.45 | 15,381 | +0.01(+0.02%) |
Sep 10, 2014 | 42.53 | 42.53 | 42.44 | 42.44 | 12,620 | -0.07(-0.16%) |
Sep 09, 2014 | 42.48 | 42.52 | 42.38 | 42.51 | 32,874 | +0.02(+0.05%) |
Sep 08, 2014 | 42.54 | 42.58 | 42.48 | 42.49 | 29,736 | -0.03(-0.07%) |
Sep 05, 2014 | 42.53 | 42.60 | 42.52 | 42.52 | 19,672 | -0.01(-0.02%) |
Sep 04, 2014 | 42.58 | 42.58 | 42.46 | 42.52 | 21,209 | -0.03(-0.08%) |
Sep 03, 2014 | 42.57 | 42.58 | 42.49 | 42.56 | 12,720 | +0.02(+0.06%) |