Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.45 | 43.27 | 42.27 | 42.65 | 305,208 | -0.13(-0.30%) |
Nov 26, 2014 | 42.66 | 42.78 | 42.78 | 42.78 | 425,800 | +0.00(+0.00%) |
Nov 25, 2014 | 42.45 | 42.84 | 42.13 | 42.78 | 344,441 | +0.17(+0.40%) |
Nov 24, 2014 | 42.80 | 43.07 | 42.13 | 42.61 | 502,434 | +0.05(+0.12%) |
Nov 21, 2014 | 42.08 | 42.78 | 41.83 | 42.56 | 569,289 | +0.94(+2.26%) |
Nov 20, 2014 | 41.30 | 42.33 | 41.20 | 41.62 | 380,432 | +0.15(+0.36%) |
Nov 19, 2014 | 42.77 | 43.07 | 41.22 | 41.47 | 557,273 | -1.53(-3.56%) |
Nov 18, 2014 | 42.17 | 43.50 | 42.17 | 43.00 | 396,229 | +0.51(+1.20%) |
Nov 17, 2014 | 43.39 | 43.45 | 42.16 | 42.49 | 456,137 | -0.41(-0.96%) |
Nov 14, 2014 | 42.01 | 43.28 | 41.53 | 42.90 | 548,820 | +1.10(+2.63%) |
Nov 13, 2014 | 43.89 | 44.57 | 41.48 | 41.80 | 960,763 | -1.90(-4.35%) |
Nov 12, 2014 | 41.24 | 43.85 | 40.86 | 43.70 | 2,356,902 | -0.27(-0.61%) |
Nov 11, 2014 | 44.44 | 44.58 | 43.80 | 43.97 | 301,799 | -0.47(-1.06%) |
Nov 10, 2014 | 44.43 | 44.94 | 44.21 | 44.44 | 341,848 | +0.01(+0.02%) |
Nov 07, 2014 | 44.46 | 44.80 | 43.60 | 44.43 | 644,456 | +0.06(+0.14%) |
Nov 06, 2014 | 44.24 | 45.17 | 44.11 | 44.37 | 485,334 | -0.07(-0.16%) |
Nov 05, 2014 | 44.77 | 44.98 | 44.04 | 44.44 | 424,203 | +0.21(+0.47%) |
Nov 04, 2014 | 44.58 | 45.48 | 44.11 | 44.23 | 563,558 | -0.90(-1.99%) |
Nov 03, 2014 | 45.00 | 46.21 | 44.58 | 45.13 | 863,301 | +0.34(+0.76%) |
Oct 31, 2014 | 44.20 | 44.96 | 43.28 | 44.79 | 783,481 | +1.36(+3.13%) |
Oct 30, 2014 | 43.19 | 43.82 | 42.20 | 43.43 | 721,530 | +0.18(+0.42%) |
Oct 29, 2014 | 45.00 | 45.00 | 42.74 | 43.25 | 867,920 | -1.37(-3.07%) |
Oct 28, 2014 | 44.50 | 45.01 | 43.68 | 44.62 | 778,238 | +0.13(+0.29%) |
Oct 27, 2014 | 45.07 | 45.59 | 44.04 | 44.49 | 965,126 | -0.85(-1.87%) |
Oct 24, 2014 | 45.00 | 46.84 | 44.90 | 45.34 | 1,602,097 | +0.14(+0.31%) |
Oct 23, 2014 | 46.75 | 46.96 | 43.03 | 45.20 | 3,570,189 | -0.58(-1.27%) |
Oct 22, 2014 | 46.00 | 46.68 | 45.00 | 45.78 | 2,604,306 | +0.01(+0.02%) |
Oct 21, 2014 | 44.90 | 46.83 | 44.74 | 45.77 | 1,996,259 | +1.48(+3.34%) |
Oct 20, 2014 | 42.41 | 44.41 | 42.29 | 44.29 | 1,294,507 | +2.01(+4.75%) |
Oct 17, 2014 | 42.65 | 43.28 | 41.95 | 42.28 | 659,135 | -0.14(-0.33%) |
Oct 16, 2014 | 42.02 | 42.99 | 41.69 | 42.42 | 828,442 | +0.16(+0.38%) |
Oct 15, 2014 | 39.90 | 42.64 | 39.90 | 42.26 | 891,831 | +1.82(+4.50%) |
Oct 14, 2014 | 40.96 | 40.98 | 39.90 | 40.44 | 636,006 | +0.36(+0.90%) |
Oct 13, 2014 | 40.50 | 41.27 | 39.21 | 40.08 | 971,035 | -0.02(-0.05%) |
Oct 10, 2014 | 42.09 | 42.31 | 40.03 | 40.10 | 1,179,305 | -2.74(-6.40%) |
Oct 09, 2014 | 43.48 | 43.93 | 42.72 | 42.84 | 568,740 | -0.68(-1.56%) |
Oct 08, 2014 | 43.31 | 43.99 | 42.62 | 43.52 | 588,474 | +0.63(+1.47%) |
Oct 07, 2014 | 43.30 | 43.95 | 42.85 | 42.89 | 499,784 | -0.72(-1.65%) |
Oct 06, 2014 | 43.61 | 44.19 | 43.40 | 43.61 | 406,611 | +0.03(+0.07%) |
Oct 03, 2014 | 44.44 | 44.44 | 43.51 | 43.58 | 455,667 | -0.22(-0.50%) |
Oct 02, 2014 | 44.00 | 44.93 | 42.95 | 43.80 | 774,088 | -0.47(-1.06%) |
Oct 01, 2014 | 44.80 | 45.35 | 43.60 | 44.27 | 834,447 | -0.60(-1.34%) |
Sep 30, 2014 | 44.90 | 44.90 | 43.72 | 44.87 | 1,018,275 | +2.29(+5.38%) |
Sep 29, 2014 | 41.19 | 43.31 | 40.80 | 42.58 | 834,286 | +1.27(+3.07%) |
Sep 26, 2014 | 41.17 | 41.67 | 40.96 | 41.31 | 411,293 | +0.31(+0.76%) |
Sep 25, 2014 | 42.64 | 42.64 | 40.94 | 41.00 | 438,358 | -1.64(-3.85%) |
Sep 24, 2014 | 42.08 | 42.81 | 41.76 | 42.64 | 245,490 | +0.60(+1.43%) |
Sep 23, 2014 | 41.99 | 42.78 | 41.52 | 42.04 | 369,670 | -0.02(-0.05%) |
Sep 22, 2014 | 42.59 | 42.60 | 41.38 | 42.06 | 426,405 | -0.55(-1.29%) |
Sep 19, 2014 | 44.10 | 44.10 | 42.51 | 42.61 | 481,307 | -1.54(-3.49%) |
Sep 18, 2014 | 44.00 | 44.78 | 43.60 | 44.15 | 459,781 | +0.26(+0.59%) |
Sep 17, 2014 | 43.76 | 45.15 | 43.11 | 43.89 | 796,523 | +0.07(+0.16%) |
Sep 16, 2014 | 42.50 | 44.17 | 42.05 | 43.82 | 733,365 | +1.02(+2.38%) |
Sep 15, 2014 | 42.81 | 42.94 | 42.09 | 42.80 | 697,681 | +1.15(+2.76%) |
Sep 12, 2014 | 42.77 | 42.77 | 41.34 | 41.65 | 313,419 | -1.12(-2.62%) |
Sep 11, 2014 | 42.08 | 43.23 | 41.94 | 42.77 | 523,246 | +0.62(+1.47%) |
Sep 10, 2014 | 42.17 | 42.50 | 41.92 | 42.15 | 518,729 | +0.08(+0.19%) |
Sep 09, 2014 | 42.01 | 42.60 | 41.83 | 42.07 | 273,641 | -0.44(-1.04%) |
Sep 08, 2014 | 42.96 | 43.18 | 42.20 | 42.51 | 433,587 | -0.29(-0.68%) |
Sep 05, 2014 | 42.50 | 43.08 | 42.14 | 42.80 | 420,899 | +0.37(+0.87%) |
Sep 04, 2014 | 42.49 | 43.26 | 42.08 | 42.43 | 479,492 | -0.01(-0.02%) |
Sep 03, 2014 | 42.50 | 43.28 | 41.90 | 42.44 | 435,432 | -0.02(-0.05%) |