Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.81 | 45.47 | 44.66 | 44.66 | 167,072 | -0.04(-0.08%) |
Nov 26, 2014 | 44.07 | 44.70 | 44.70 | 44.70 | 232,583 | +0.76(+1.73%) |
Nov 25, 2014 | 43.33 | 44.13 | 43.07 | 43.94 | 312,947 | +0.70(+1.61%) |
Nov 24, 2014 | 42.77 | 43.33 | 42.54 | 43.25 | 262,449 | +0.64(+1.51%) |
Nov 21, 2014 | 42.97 | 43.06 | 42.46 | 42.60 | 276,996 | +0.03(+0.07%) |
Nov 20, 2014 | 42.28 | 42.65 | 41.91 | 42.57 | 309,198 | +0.29(+0.68%) |
Nov 19, 2014 | 42.94 | 43.17 | 42.06 | 42.28 | 334,270 | -0.79(-1.83%) |
Nov 18, 2014 | 42.95 | 43.47 | 42.90 | 43.07 | 279,319 | +0.21(+0.50%) |
Nov 17, 2014 | 42.46 | 42.87 | 42.35 | 42.86 | 262,611 | +0.35(+0.82%) |
Nov 14, 2014 | 43.19 | 43.37 | 42.41 | 42.51 | 266,854 | -0.76(-1.75%) |
Nov 13, 2014 | 43.32 | 43.83 | 43.02 | 43.27 | 146,931 | +0.08(+0.18%) |
Nov 12, 2014 | 43.36 | 43.44 | 43.01 | 43.19 | 176,464 | -0.26(-0.59%) |
Nov 11, 2014 | 43.75 | 43.89 | 43.35 | 43.45 | 220,495 | -0.45(-1.02%) |
Nov 10, 2014 | 43.53 | 43.93 | 43.28 | 43.90 | 220,888 | +0.33(+0.75%) |
Nov 07, 2014 | 43.59 | 43.91 | 43.09 | 43.57 | 329,628 | -0.14(-0.31%) |
Nov 06, 2014 | 44.36 | 44.73 | 43.66 | 43.71 | 334,927 | -0.60(-1.35%) |
Nov 05, 2014 | 44.33 | 44.72 | 43.81 | 44.31 | 245,763 | +0.17(+0.38%) |
Nov 04, 2014 | 44.02 | 44.38 | 43.75 | 44.14 | 356,989 | -0.15(-0.34%) |
Nov 03, 2014 | 44.08 | 44.82 | 43.92 | 44.29 | 459,614 | +0.33(+0.74%) |
Oct 31, 2014 | 42.68 | 43.98 | 42.14 | 43.97 | 451,885 | +1.62(+3.81%) |
Oct 30, 2014 | 41.49 | 42.82 | 41.20 | 42.35 | 418,935 | +1.09(+2.65%) |
Oct 29, 2014 | 40.96 | 41.40 | 40.83 | 41.26 | 340,215 | +0.19(+0.46%) |
Oct 28, 2014 | 40.91 | 41.11 | 40.71 | 41.07 | 262,172 | +0.15(+0.37%) |
Oct 27, 2014 | 41.05 | 41.09 | 40.53 | 40.92 | 313,721 | -0.17(-0.42%) |
Oct 24, 2014 | 41.21 | 41.26 | 40.88 | 41.09 | 220,643 | -0.02(-0.04%) |
Oct 23, 2014 | 41.27 | 41.32 | 40.71 | 41.11 | 366,135 | +0.16(+0.39%) |
Oct 22, 2014 | 41.14 | 41.46 | 40.90 | 40.95 | 227,892 | -0.20(-0.50%) |
Oct 21, 2014 | 40.96 | 41.27 | 40.49 | 41.15 | 271,289 | +0.30(+0.72%) |
Oct 20, 2014 | 39.95 | 40.89 | 39.95 | 40.86 | 313,199 | +0.68(+1.70%) |
Oct 17, 2014 | 40.96 | 40.96 | 40.08 | 40.17 | 314,113 | -0.47(-1.16%) |
Oct 16, 2014 | 39.98 | 40.86 | 39.98 | 40.64 | 272,558 | +0.30(+0.75%) |
Oct 15, 2014 | 40.46 | 41.32 | 40.17 | 40.34 | 460,053 | -0.39(-0.95%) |
Oct 14, 2014 | 39.85 | 41.11 | 39.64 | 40.73 | 368,191 | +1.11(+2.79%) |
Oct 13, 2014 | 39.01 | 39.89 | 38.97 | 39.62 | 355,675 | +0.61(+1.56%) |
Oct 10, 2014 | 38.63 | 39.58 | 38.52 | 39.01 | 284,133 | -0.30(-0.77%) |
Oct 09, 2014 | 39.45 | 39.80 | 39.20 | 39.32 | 240,270 | -0.10(-0.25%) |
Oct 08, 2014 | 38.38 | 39.45 | 38.29 | 39.42 | 272,748 | +1.05(+2.75%) |
Oct 07, 2014 | 38.54 | 38.85 | 38.32 | 38.36 | 161,318 | -0.32(-0.82%) |
Oct 06, 2014 | 38.57 | 39.00 | 38.49 | 38.68 | 251,209 | +0.08(+0.20%) |
Oct 03, 2014 | 39.28 | 39.28 | 38.60 | 38.60 | 293,890 | -0.33(-0.84%) |
Oct 02, 2014 | 38.70 | 39.12 | 38.45 | 38.93 | 401,577 | +0.20(+0.51%) |
Oct 01, 2014 | 38.17 | 38.84 | 38.11 | 38.73 | 576,657 | +0.43(+1.13%) |
Sep 30, 2014 | 38.89 | 39.07 | 37.44 | 38.30 | 1,190,491 | -0.67(-1.71%) |
Sep 29, 2014 | 38.76 | 39.06 | 38.46 | 38.97 | 405,649 | -0.09(-0.23%) |
Sep 26, 2014 | 38.45 | 39.20 | 38.24 | 39.06 | 874,027 | +0.67(+1.76%) |
Sep 25, 2014 | 38.69 | 38.96 | 38.32 | 38.38 | 341,878 | -0.25(-0.66%) |
Sep 24, 2014 | 38.54 | 38.94 | 38.29 | 38.64 | 649,095 | +0.13(+0.35%) |
Sep 23, 2014 | 38.91 | 39.07 | 38.50 | 38.50 | 497,665 | -0.51(-1.31%) |
Sep 22, 2014 | 38.85 | 39.28 | 38.74 | 39.01 | 416,729 | -0.03(-0.08%) |
Sep 19, 2014 | 39.04 | 39.28 | 38.58 | 39.04 | 1,401,066 | -0.04(-0.11%) |
Sep 18, 2014 | 38.61 | 39.13 | 38.38 | 39.09 | 2,909,478 | -0.19(-0.48%) |
Sep 17, 2014 | 38.90 | 39.42 | 38.77 | 39.28 | 320,415 | +0.46(+1.20%) |
Sep 16, 2014 | 38.14 | 38.89 | 38.14 | 38.81 | 208,792 | +0.69(+1.81%) |
Sep 15, 2014 | 38.21 | 38.51 | 37.90 | 38.12 | 314,894 | -0.14(-0.37%) |
Sep 12, 2014 | 39.40 | 39.58 | 37.81 | 38.26 | 343,396 | -1.27(-3.20%) |
Sep 11, 2014 | 39.38 | 39.72 | 39.25 | 39.53 | 162,585 | +0.13(+0.32%) |
Sep 10, 2014 | 40.19 | 40.19 | 39.36 | 39.40 | 149,470 | -0.87(-2.16%) |
Sep 09, 2014 | 40.73 | 40.73 | 40.10 | 40.27 | 122,169 | -0.46(-1.12%) |
Sep 08, 2014 | 40.64 | 40.88 | 40.46 | 40.73 | 129,853 | +0.15(+0.37%) |
Sep 05, 2014 | 40.02 | 40.62 | 40.02 | 40.58 | 213,502 | +0.46(+1.16%) |
Sep 04, 2014 | 40.40 | 40.65 | 40.04 | 40.11 | 172,426 | -0.19(-0.48%) |
Sep 03, 2014 | 40.44 | 40.54 | 40.27 | 40.31 | 181,346 | +0.03(+0.07%) |