Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.06 | 43.59 | 43.06 | 43.39 | 121,262 | +0.39(+0.90%) |
Nov 26, 2014 | 42.84 | 43.00 | 43.00 | 43.00 | 346,199 | +0.23(+0.54%) |
Nov 25, 2014 | 42.94 | 42.94 | 42.56 | 42.77 | 241,300 | -0.04(-0.09%) |
Nov 24, 2014 | 43.19 | 43.25 | 42.77 | 42.81 | 343,428 | -0.34(-0.78%) |
Nov 21, 2014 | 43.18 | 43.30 | 42.79 | 43.15 | 378,725 | +0.17(+0.39%) |
Nov 20, 2014 | 43.17 | 43.17 | 42.82 | 42.98 | 284,824 | -0.09(-0.20%) |
Nov 19, 2014 | 43.05 | 43.17 | 42.86 | 43.07 | 282,982 | -0.04(-0.10%) |
Nov 18, 2014 | 43.00 | 43.29 | 42.87 | 43.11 | 402,736 | +0.14(+0.32%) |
Nov 17, 2014 | 42.37 | 43.00 | 42.37 | 42.97 | 255,106 | +0.51(+1.21%) |
Nov 14, 2014 | 42.61 | 42.68 | 42.38 | 42.46 | 322,858 | -0.18(-0.41%) |
Nov 13, 2014 | 43.09 | 43.24 | 42.57 | 42.64 | 447,766 | -0.40(-0.93%) |
Nov 12, 2014 | 43.78 | 43.78 | 42.82 | 43.03 | 396,553 | -0.73(-1.66%) |
Nov 11, 2014 | 43.90 | 43.95 | 43.60 | 43.76 | 137,993 | -0.16(-0.36%) |
Nov 10, 2014 | 43.71 | 43.95 | 43.58 | 43.92 | 162,575 | +0.23(+0.53%) |
Nov 07, 2014 | 43.30 | 43.69 | 43.23 | 43.69 | 271,874 | +0.41(+0.94%) |
Nov 06, 2014 | 44.01 | 44.01 | 43.03 | 43.28 | 417,349 | -0.68(-1.54%) |
Nov 05, 2014 | 43.25 | 43.96 | 43.25 | 43.96 | 227,946 | +0.98(+2.29%) |
Nov 04, 2014 | 43.35 | 43.42 | 42.85 | 42.97 | 620,257 | -0.38(-0.88%) |
Nov 03, 2014 | 43.08 | 43.37 | 43.01 | 43.35 | 1,735,059 | +0.40(+0.92%) |
Oct 31, 2014 | 43.05 | 43.05 | 42.65 | 42.96 | 369,511 | +0.02(+0.04%) |
Oct 30, 2014 | 42.02 | 42.95 | 42.02 | 42.94 | 309,121 | +0.88(+2.09%) |
Oct 29, 2014 | 42.26 | 42.41 | 41.62 | 42.06 | 304,538 | -0.19(-0.45%) |
Oct 28, 2014 | 41.89 | 42.26 | 41.75 | 42.26 | 350,110 | +0.32(+0.75%) |
Oct 27, 2014 | 41.97 | 42.01 | 41.80 | 41.94 | 285,482 | -0.08(-0.18%) |
Oct 24, 2014 | 41.73 | 42.10 | 41.69 | 42.01 | 314,773 | +0.38(+0.90%) |
Oct 23, 2014 | 41.72 | 41.90 | 41.47 | 41.64 | 416,188 | +0.12(+0.29%) |
Oct 22, 2014 | 41.31 | 41.85 | 41.31 | 41.52 | 709,706 | +0.29(+0.69%) |
Oct 21, 2014 | 41.16 | 41.35 | 40.99 | 41.23 | 621,346 | +0.12(+0.30%) |
Oct 20, 2014 | 40.48 | 41.12 | 40.48 | 41.11 | 673,792 | +0.64(+1.58%) |
Oct 17, 2014 | 40.52 | 40.58 | 40.11 | 40.47 | 360,754 | +0.21(+0.53%) |
Oct 16, 2014 | 39.81 | 40.36 | 39.58 | 40.25 | 475,786 | +0.06(+0.16%) |
Oct 15, 2014 | 40.61 | 40.89 | 39.46 | 40.19 | 578,989 | -0.54(-1.33%) |
Oct 14, 2014 | 40.48 | 41.15 | 40.33 | 40.73 | 518,685 | +0.43(+1.06%) |
Oct 13, 2014 | 40.34 | 40.84 | 40.31 | 40.31 | 529,281 | -0.05(-0.13%) |
Oct 10, 2014 | 40.14 | 40.68 | 40.14 | 40.36 | 1,267,267 | +0.21(+0.53%) |
Oct 09, 2014 | 40.76 | 41.01 | 40.14 | 40.15 | 524,089 | -0.69(-1.69%) |
Oct 08, 2014 | 40.02 | 40.87 | 40.02 | 40.84 | 279,507 | +0.88(+2.20%) |
Oct 07, 2014 | 39.90 | 40.38 | 39.88 | 39.96 | 315,004 | -0.05(-0.11%) |
Oct 06, 2014 | 40.08 | 40.21 | 39.84 | 40.00 | 233,290 | +0.01(+0.02%) |
Oct 03, 2014 | 39.85 | 40.07 | 39.56 | 39.99 | 238,893 | +0.26(+0.64%) |
Oct 02, 2014 | 39.76 | 39.99 | 39.66 | 39.74 | 451,772 | -0.05(-0.13%) |
Oct 01, 2014 | 39.58 | 40.13 | 39.58 | 39.79 | 237,724 | +0.17(+0.43%) |
Sep 30, 2014 | 39.67 | 39.98 | 39.48 | 39.62 | 242,057 | +0.05(+0.11%) |
Sep 29, 2014 | 39.11 | 39.59 | 39.11 | 39.58 | 383,130 | +0.23(+0.57%) |
Sep 26, 2014 | 39.33 | 39.49 | 39.03 | 39.35 | 81,150 | +0.02(+0.05%) |
Sep 25, 2014 | 39.55 | 39.67 | 39.29 | 39.33 | 227,925 | -0.21(-0.53%) |
Sep 24, 2014 | 39.65 | 39.73 | 39.42 | 39.54 | 187,003 | -0.13(-0.32%) |
Sep 23, 2014 | 39.77 | 39.86 | 39.63 | 39.67 | 254,812 | -0.18(-0.46%) |
Sep 22, 2014 | 40.08 | 40.10 | 39.82 | 39.85 | 142,278 | -0.30(-0.75%) |
Sep 19, 2014 | 39.91 | 40.19 | 39.88 | 40.15 | 169,184 | +0.30(+0.76%) |
Sep 18, 2014 | 40.22 | 40.22 | 39.75 | 39.85 | 123,821 | -0.28(-0.69%) |
Sep 17, 2014 | 40.30 | 40.39 | 39.97 | 40.13 | 166,918 | -0.10(-0.25%) |
Sep 16, 2014 | 39.69 | 40.33 | 39.69 | 40.23 | 177,603 | +0.47(+1.17%) |
Sep 15, 2014 | 39.72 | 39.88 | 39.64 | 39.76 | 156,321 | +0.09(+0.23%) |
Sep 12, 2014 | 40.29 | 40.29 | 39.58 | 39.67 | 229,227 | -0.76(-1.88%) |
Sep 11, 2014 | 40.06 | 40.44 | 40.03 | 40.43 | 165,740 | +0.33(+0.83%) |
Sep 10, 2014 | 40.22 | 40.31 | 39.98 | 40.10 | 188,181 | -0.15(-0.37%) |
Sep 09, 2014 | 40.65 | 40.65 | 40.21 | 40.25 | 169,776 | -0.48(-1.17%) |
Sep 08, 2014 | 40.90 | 40.90 | 40.55 | 40.72 | 375,935 | -0.23(-0.56%) |
Sep 05, 2014 | 40.59 | 40.96 | 40.53 | 40.95 | 129,571 | +0.48(+1.19%) |
Sep 04, 2014 | 40.46 | 40.56 | 40.29 | 40.47 | 166,723 | -0.02(-0.06%) |
Sep 03, 2014 | 40.37 | 40.63 | 40.37 | 40.49 | 246,607 | +0.21(+0.52%) |