Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.11 | 40.43 | 39.94 | 39.99 | 1,549,839 | +0.02(+0.06%) |
Nov 26, 2014 | 39.87 | 39.97 | 39.97 | 39.97 | 2,251,572 | +0.16(+0.39%) |
Nov 25, 2014 | 39.97 | 40.01 | 39.69 | 39.81 | 2,888,827 | -0.13(-0.33%) |
Nov 24, 2014 | 39.80 | 40.02 | 39.74 | 39.94 | 1,718,178 | +0.11(+0.29%) |
Nov 21, 2014 | 40.03 | 40.03 | 39.70 | 39.83 | 2,620,869 | +0.17(+0.43%) |
Nov 20, 2014 | 39.67 | 39.75 | 39.56 | 39.65 | 2,670,477 | -0.20(-0.49%) |
Nov 19, 2014 | 40.27 | 40.27 | 39.69 | 39.85 | 3,383,655 | -0.44(-1.10%) |
Nov 18, 2014 | 40.34 | 40.43 | 40.25 | 40.29 | 1,770,502 | +0.01(+0.02%) |
Nov 17, 2014 | 40.24 | 40.34 | 40.20 | 40.29 | 1,400,126 | +0.00(+0.00%) |
Nov 14, 2014 | 40.43 | 40.58 | 40.22 | 40.29 | 1,499,183 | -0.23(-0.57%) |
Nov 13, 2014 | 40.57 | 40.65 | 40.39 | 40.52 | 1,359,189 | -0.01(-0.02%) |
Nov 12, 2014 | 40.48 | 40.64 | 40.42 | 40.52 | 1,509,851 | +0.02(+0.04%) |
Nov 11, 2014 | 40.59 | 40.71 | 40.43 | 40.51 | 1,603,404 | -0.11(-0.26%) |
Nov 10, 2014 | 40.66 | 40.80 | 40.57 | 40.62 | 2,396,123 | +0.03(+0.08%) |
Nov 07, 2014 | 40.47 | 40.75 | 40.47 | 40.58 | 1,923,389 | +0.18(+0.45%) |
Nov 06, 2014 | 40.23 | 40.54 | 40.15 | 40.40 | 2,002,968 | +0.28(+0.70%) |
Nov 05, 2014 | 39.73 | 40.14 | 39.57 | 40.12 | 2,080,036 | +0.45(+1.14%) |
Nov 04, 2014 | 39.90 | 40.03 | 39.57 | 39.67 | 4,525,207 | -0.22(-0.56%) |
Nov 03, 2014 | 40.04 | 40.12 | 39.60 | 39.89 | 2,695,789 | -0.23(-0.57%) |
Oct 31, 2014 | 40.24 | 40.36 | 39.89 | 40.12 | 3,974,719 | +0.28(+0.70%) |
Oct 30, 2014 | 39.17 | 40.01 | 39.15 | 39.84 | 3,371,879 | +0.67(+1.72%) |
Oct 29, 2014 | 39.70 | 39.80 | 38.14 | 39.17 | 6,042,393 | -0.57(-1.43%) |
Oct 28, 2014 | 39.66 | 39.74 | 39.42 | 39.74 | 1,695,112 | +0.25(+0.62%) |
Oct 27, 2014 | 39.38 | 39.57 | 39.36 | 39.49 | 1,300,075 | +0.13(+0.33%) |
Oct 24, 2014 | 39.39 | 39.43 | 39.18 | 39.36 | 1,328,646 | +0.06(+0.15%) |
Oct 23, 2014 | 39.10 | 39.45 | 39.07 | 39.30 | 1,936,222 | +0.57(+1.48%) |
Oct 22, 2014 | 38.90 | 39.01 | 38.72 | 38.73 | 2,309,899 | -0.06(-0.15%) |
Oct 21, 2014 | 38.35 | 38.81 | 38.29 | 38.78 | 2,172,827 | +0.50(+1.31%) |
Oct 20, 2014 | 38.19 | 38.33 | 38.19 | 38.28 | 2,093,670 | -0.06(-0.15%) |
Oct 17, 2014 | 38.19 | 38.46 | 38.01 | 38.34 | 2,771,815 | +0.35(+0.93%) |
Oct 16, 2014 | 37.47 | 37.95 | 37.46 | 37.99 | 3,509,739 | +0.01(+0.02%) |
Oct 15, 2014 | 37.75 | 38.15 | 37.34 | 37.98 | 3,848,428 | -0.17(-0.45%) |
Oct 14, 2014 | 38.40 | 38.65 | 38.02 | 38.15 | 3,942,253 | -0.12(-0.32%) |
Oct 13, 2014 | 38.43 | 38.68 | 38.27 | 38.28 | 2,640,721 | -0.15(-0.38%) |
Oct 10, 2014 | 38.54 | 38.88 | 38.41 | 38.42 | 3,289,494 | -0.08(-0.21%) |
Oct 09, 2014 | 39.05 | 39.15 | 38.44 | 38.51 | 1,785,009 | -0.54(-1.39%) |
Oct 08, 2014 | 38.35 | 39.06 | 38.26 | 39.05 | 1,945,715 | +0.70(+1.82%) |
Oct 07, 2014 | 38.86 | 38.87 | 38.34 | 38.35 | 2,201,988 | -0.64(-1.64%) |
Oct 06, 2014 | 39.10 | 39.22 | 38.82 | 38.99 | 1,267,449 | -0.07(-0.19%) |
Oct 03, 2014 | 38.89 | 39.08 | 38.78 | 39.06 | 1,946,176 | +0.39(+1.02%) |
Oct 02, 2014 | 38.70 | 38.96 | 38.55 | 38.67 | 1,972,708 | -0.02(-0.06%) |
Oct 01, 2014 | 39.10 | 39.10 | 38.62 | 38.69 | 2,206,269 | -0.31(-0.80%) |
Sep 30, 2014 | 38.95 | 39.13 | 38.82 | 39.01 | 1,849,644 | +0.11(+0.27%) |
Sep 29, 2014 | 38.72 | 39.01 | 38.66 | 38.90 | 2,005,269 | +0.18(+0.47%) |
Sep 26, 2014 | 38.47 | 38.82 | 38.42 | 38.72 | 1,563,046 | +0.23(+0.60%) |
Sep 25, 2014 | 38.79 | 38.90 | 38.47 | 38.49 | 1,644,206 | -0.42(-1.08%) |
Sep 24, 2014 | 38.60 | 38.95 | 38.51 | 38.91 | 1,413,164 | +0.40(+1.04%) |
Sep 23, 2014 | 38.65 | 38.81 | 38.50 | 38.51 | 1,880,225 | -0.16(-0.40%) |
Sep 22, 2014 | 38.77 | 38.87 | 38.63 | 38.66 | 1,449,650 | -0.20(-0.51%) |
Sep 19, 2014 | 39.12 | 39.14 | 38.81 | 38.86 | 2,194,934 | -0.04(-0.11%) |
Sep 18, 2014 | 38.87 | 38.98 | 38.71 | 38.90 | 1,662,482 | +0.03(+0.08%) |
Sep 17, 2014 | 38.78 | 39.02 | 38.74 | 38.87 | 1,531,422 | +0.09(+0.23%) |
Sep 16, 2014 | 38.69 | 38.83 | 38.47 | 38.78 | 1,149,594 | +0.11(+0.28%) |
Sep 15, 2014 | 38.48 | 38.82 | 38.36 | 38.67 | 1,363,773 | +0.26(+0.68%) |
Sep 12, 2014 | 38.83 | 38.88 | 38.17 | 38.41 | 2,426,422 | -0.33(-0.85%) |
Sep 11, 2014 | 38.67 | 38.81 | 38.60 | 38.74 | 1,112,704 | -0.08(-0.21%) |
Sep 10, 2014 | 38.56 | 38.92 | 38.56 | 38.82 | 1,563,051 | +0.24(+0.62%) |
Sep 09, 2014 | 38.65 | 38.75 | 38.55 | 38.58 | 1,104,946 | -0.13(-0.34%) |
Sep 08, 2014 | 38.61 | 38.77 | 38.54 | 38.71 | 1,540,010 | +0.11(+0.30%) |
Sep 05, 2014 | 38.45 | 38.72 | 38.42 | 38.60 | 2,708,335 | +0.14(+0.36%) |
Sep 04, 2014 | 38.51 | 38.74 | 38.30 | 38.46 | 1,817,068 | -0.05(-0.13%) |
Sep 03, 2014 | 38.57 | 38.65 | 38.42 | 38.51 | 1,860,770 | +0.03(+0.07%) |