Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.53 | 41.98 | 41.53 | 41.81 | 549,427 | +0.33(+0.79%) |
Nov 26, 2014 | 41.24 | 41.48 | 41.48 | 41.48 | 912,228 | +0.30(+0.72%) |
Nov 25, 2014 | 41.45 | 41.52 | 41.03 | 41.18 | 901,081 | -0.15(-0.36%) |
Nov 24, 2014 | 40.76 | 41.37 | 40.49 | 41.33 | 1,131,547 | +0.80(+1.98%) |
Nov 21, 2014 | 40.77 | 40.92 | 40.43 | 40.53 | 621,346 | +0.08(+0.20%) |
Nov 20, 2014 | 40.10 | 40.58 | 40.02 | 40.45 | 684,394 | +0.21(+0.52%) |
Nov 19, 2014 | 40.30 | 40.34 | 39.85 | 40.24 | 723,395 | -0.16(-0.41%) |
Nov 18, 2014 | 40.38 | 40.62 | 40.32 | 40.40 | 763,568 | -0.04(-0.10%) |
Nov 17, 2014 | 40.15 | 40.47 | 40.00 | 40.44 | 691,699 | +0.14(+0.35%) |
Nov 14, 2014 | 40.61 | 40.69 | 40.09 | 40.30 | 996,487 | -0.40(-0.99%) |
Nov 13, 2014 | 40.78 | 40.83 | 40.51 | 40.70 | 1,338,846 | -0.09(-0.23%) |
Nov 12, 2014 | 40.62 | 40.81 | 40.43 | 40.79 | 704,182 | +0.06(+0.15%) |
Nov 11, 2014 | 40.62 | 40.80 | 40.43 | 40.73 | 686,710 | +0.02(+0.05%) |
Nov 10, 2014 | 40.16 | 40.74 | 39.96 | 40.71 | 1,422,203 | +0.66(+1.64%) |
Nov 07, 2014 | 40.21 | 40.29 | 39.83 | 40.05 | 1,136,190 | -0.26(-0.64%) |
Nov 06, 2014 | 39.94 | 40.52 | 39.81 | 40.31 | 1,335,277 | +0.47(+1.18%) |
Nov 05, 2014 | 40.29 | 40.47 | 39.84 | 39.84 | 1,758,190 | -0.23(-0.57%) |
Nov 04, 2014 | 38.88 | 40.10 | 38.72 | 40.07 | 1,895,356 | +1.16(+2.99%) |
Nov 03, 2014 | 38.95 | 39.20 | 38.88 | 38.91 | 1,083,710 | -0.05(-0.14%) |
Oct 31, 2014 | 39.15 | 39.16 | 38.82 | 38.96 | 1,533,631 | +0.34(+0.89%) |
Oct 30, 2014 | 38.47 | 38.81 | 38.19 | 38.62 | 1,188,061 | +0.09(+0.23%) |
Oct 29, 2014 | 38.82 | 38.95 | 38.35 | 38.53 | 1,289,345 | -0.24(-0.62%) |
Oct 28, 2014 | 38.19 | 38.78 | 38.09 | 38.77 | 715,397 | +0.74(+1.93%) |
Oct 27, 2014 | 37.90 | 38.15 | 38.03 | 38.04 | 1,321,942 | +0.00(+0.01%) |
Oct 24, 2014 | 37.51 | 38.05 | 37.49 | 38.03 | 876,565 | +0.59(+1.58%) |
Oct 23, 2014 | 37.60 | 37.74 | 37.32 | 37.44 | 1,056,928 | +0.21(+0.57%) |
Oct 22, 2014 | 37.22 | 37.84 | 36.93 | 37.23 | 2,601,987 | +0.66(+1.81%) |
Oct 21, 2014 | 35.61 | 36.58 | 35.44 | 36.56 | 1,720,742 | +1.28(+3.62%) |
Oct 20, 2014 | 34.92 | 35.30 | 34.92 | 35.29 | 1,141,792 | +0.27(+0.77%) |
Oct 17, 2014 | 35.08 | 35.46 | 34.72 | 35.02 | 1,899,483 | +0.25(+0.72%) |
Oct 16, 2014 | 34.21 | 34.88 | 34.13 | 34.76 | 1,913,804 | +0.00(+0.00%) |
Oct 15, 2014 | 34.37 | 35.17 | 34.07 | 34.76 | 2,623,604 | -0.08(-0.24%) |
Oct 14, 2014 | 34.84 | 35.30 | 34.73 | 34.85 | 2,261,816 | +0.15(+0.45%) |
Oct 13, 2014 | 35.32 | 35.54 | 34.68 | 34.69 | 2,242,296 | -0.58(-1.65%) |
Oct 10, 2014 | 35.84 | 36.21 | 35.25 | 35.27 | 2,130,830 | -0.53(-1.47%) |
Oct 09, 2014 | 36.65 | 36.75 | 35.79 | 35.80 | 1,763,670 | -0.85(-2.32%) |
Oct 08, 2014 | 36.61 | 36.77 | 36.13 | 36.65 | 2,041,342 | +0.05(+0.15%) |
Oct 07, 2014 | 37.15 | 37.19 | 36.60 | 36.60 | 1,741,557 | -0.76(-2.05%) |
Oct 06, 2014 | 37.15 | 37.79 | 37.08 | 37.36 | 3,726,935 | +0.43(+1.15%) |
Oct 03, 2014 | 35.29 | 37.12 | 35.07 | 36.94 | 4,284,170 | +1.97(+5.63%) |
Oct 02, 2014 | 34.89 | 35.62 | 34.12 | 34.97 | 3,993,338 | +1.67(+5.03%) |
Oct 01, 2014 | 33.83 | 33.90 | 33.20 | 33.29 | 2,413,458 | -0.53(-1.56%) |
Sep 30, 2014 | 34.07 | 34.21 | 33.76 | 33.82 | 1,951,225 | -0.16(-0.47%) |
Sep 29, 2014 | 33.82 | 34.23 | 33.78 | 33.98 | 1,305,096 | -0.19(-0.57%) |
Sep 26, 2014 | 33.69 | 34.34 | 33.57 | 34.17 | 1,552,128 | +0.61(+1.83%) |
Sep 25, 2014 | 33.67 | 33.90 | 33.26 | 33.56 | 1,753,665 | -0.14(-0.42%) |
Sep 24, 2014 | 33.66 | 33.83 | 33.58 | 33.70 | 1,359,750 | +0.08(+0.24%) |
Sep 23, 2014 | 33.97 | 34.22 | 33.62 | 33.62 | 955,017 | -0.52(-1.52%) |
Sep 22, 2014 | 34.29 | 34.77 | 34.11 | 34.13 | 813,764 | -0.25(-0.72%) |
Sep 19, 2014 | 34.97 | 34.99 | 34.31 | 34.38 | 2,030,143 | -0.37(-1.07%) |
Sep 18, 2014 | 34.68 | 35.02 | 34.59 | 34.75 | 826,339 | +0.20(+0.57%) |
Sep 17, 2014 | 34.59 | 34.85 | 34.43 | 34.56 | 677,089 | -0.06(-0.18%) |
Sep 16, 2014 | 34.14 | 34.79 | 33.91 | 34.62 | 1,369,484 | +0.31(+0.90%) |
Sep 15, 2014 | 34.39 | 34.47 | 34.13 | 34.31 | 1,093,304 | -0.08(-0.23%) |
Sep 12, 2014 | 34.54 | 34.67 | 34.13 | 34.39 | 1,030,267 | -0.14(-0.39%) |
Sep 11, 2014 | 34.61 | 34.72 | 34.36 | 34.52 | 916,284 | -0.16(-0.46%) |
Sep 10, 2014 | 34.27 | 34.75 | 34.15 | 34.68 | 1,083,160 | +0.34(+1.00%) |
Sep 09, 2014 | 34.87 | 35.03 | 34.31 | 34.34 | 1,852,600 | -0.60(-1.72%) |
Sep 08, 2014 | 35.06 | 35.15 | 34.78 | 34.94 | 405,048 | -0.15(-0.41%) |
Sep 05, 2014 | 34.87 | 35.10 | 34.85 | 35.08 | 404,252 | +0.26(+0.74%) |
Sep 04, 2014 | 34.99 | 35.05 | 34.83 | 34.83 | 1,175,486 | -0.09(-0.25%) |
Sep 03, 2014 | 35.37 | 35.52 | 34.71 | 34.91 | 1,088,944 | -0.34(-0.97%) |