Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.74 | 41.21 | 40.68 | 40.87 | 5,854,829 | +0.36(+0.90%) |
Nov 26, 2014 | 40.68 | 40.51 | 40.51 | 40.51 | 8,465,513 | -0.12(-0.30%) |
Nov 25, 2014 | 41.01 | 41.07 | 40.49 | 40.63 | 6,803,841 | -0.07(-0.16%) |
Nov 24, 2014 | 40.18 | 40.71 | 40.18 | 40.70 | 4,906,797 | +0.53(+1.32%) |
Nov 21, 2014 | 40.59 | 40.64 | 40.11 | 40.17 | 6,309,525 | +0.05(+0.13%) |
Nov 20, 2014 | 39.42 | 40.16 | 39.42 | 40.12 | 4,991,046 | +0.66(+1.67%) |
Nov 19, 2014 | 39.65 | 39.65 | 39.08 | 39.46 | 4,724,024 | +0.29(+0.74%) |
Nov 18, 2014 | 39.10 | 39.35 | 39.02 | 39.17 | 4,683,378 | +0.04(+0.10%) |
Nov 17, 2014 | 39.53 | 39.59 | 39.12 | 39.13 | 2,718,777 | -0.45(-1.13%) |
Nov 14, 2014 | 39.46 | 39.62 | 39.40 | 39.57 | 3,622,799 | +0.08(+0.20%) |
Nov 13, 2014 | 39.71 | 39.83 | 39.33 | 39.50 | 5,318,241 | -0.18(-0.45%) |
Nov 12, 2014 | 38.99 | 39.72 | 38.90 | 39.67 | 9,010,144 | +0.72(+1.86%) |
Nov 11, 2014 | 38.98 | 38.98 | 38.79 | 38.95 | 2,830,684 | +0.05(+0.13%) |
Nov 10, 2014 | 38.97 | 39.06 | 38.78 | 38.90 | 1,993,756 | -0.13(-0.33%) |
Nov 07, 2014 | 38.79 | 39.10 | 38.72 | 39.03 | 8,402,877 | +0.14(+0.37%) |
Nov 06, 2014 | 38.29 | 38.89 | 38.19 | 38.89 | 6,217,097 | +0.60(+1.57%) |
Nov 05, 2014 | 38.47 | 38.56 | 38.16 | 38.28 | 5,651,373 | +0.15(+0.39%) |
Nov 04, 2014 | 38.12 | 38.18 | 37.86 | 38.14 | 6,365,118 | -0.13(-0.35%) |
Nov 03, 2014 | 38.40 | 38.55 | 38.21 | 38.27 | 2,714,038 | -0.06(-0.17%) |
Oct 31, 2014 | 38.57 | 38.61 | 38.26 | 38.33 | 5,541,044 | +0.34(+0.90%) |
Oct 30, 2014 | 37.46 | 38.07 | 37.46 | 37.99 | 3,796,537 | +0.33(+0.89%) |
Oct 29, 2014 | 37.96 | 37.96 | 37.50 | 37.66 | 15,874,446 | -0.22(-0.58%) |
Oct 28, 2014 | 37.26 | 37.91 | 37.16 | 37.88 | 12,475,031 | +0.55(+1.47%) |
Oct 27, 2014 | 37.08 | 37.36 | 37.25 | 37.33 | 5,330,080 | +0.08(+0.22%) |
Oct 24, 2014 | 37.32 | 37.32 | 36.89 | 37.25 | 6,313,888 | -0.07(-0.20%) |
Oct 23, 2014 | 36.93 | 37.53 | 36.93 | 37.32 | 9,614,906 | +0.66(+1.80%) |
Oct 22, 2014 | 37.14 | 37.39 | 36.66 | 36.66 | 4,252,050 | -0.41(-1.11%) |
Oct 21, 2014 | 36.71 | 37.12 | 36.54 | 37.07 | 5,472,464 | +0.53(+1.45%) |
Oct 20, 2014 | 35.67 | 36.55 | 35.66 | 36.54 | 4,743,938 | +0.68(+1.91%) |
Oct 17, 2014 | 36.14 | 36.36 | 35.65 | 35.86 | 9,270,893 | -0.10(-0.27%) |
Oct 16, 2014 | 35.43 | 36.18 | 35.27 | 35.96 | 9,206,143 | -0.05(-0.14%) |
Oct 15, 2014 | 35.31 | 36.20 | 34.92 | 36.01 | 8,675,442 | +0.07(+0.19%) |
Oct 14, 2014 | 35.72 | 36.22 | 35.61 | 35.94 | 7,124,704 | +0.43(+1.21%) |
Oct 13, 2014 | 36.07 | 36.13 | 35.44 | 35.51 | 4,582,946 | -0.65(-1.81%) |
Oct 10, 2014 | 36.34 | 36.52 | 36.05 | 36.16 | 12,411,707 | -0.11(-0.30%) |
Oct 09, 2014 | 36.87 | 36.93 | 36.22 | 36.27 | 5,204,212 | -0.75(-2.03%) |
Oct 08, 2014 | 36.66 | 37.11 | 36.28 | 37.02 | 4,782,680 | +0.49(+1.33%) |
Oct 07, 2014 | 36.93 | 37.08 | 36.53 | 36.54 | 5,644,693 | -0.66(-1.77%) |
Oct 06, 2014 | 37.65 | 37.83 | 37.19 | 37.19 | 2,837,008 | -0.39(-1.03%) |
Oct 03, 2014 | 37.38 | 37.75 | 37.12 | 37.58 | 5,473,564 | +0.55(+1.50%) |
Oct 02, 2014 | 36.51 | 37.10 | 36.45 | 37.03 | 4,865,049 | +0.48(+1.30%) |
Oct 01, 2014 | 37.01 | 37.11 | 36.45 | 36.55 | 4,071,531 | -0.54(-1.46%) |
Sep 30, 2014 | 37.56 | 37.56 | 37.07 | 37.09 | 4,415,375 | -0.37(-1.00%) |
Sep 29, 2014 | 37.02 | 37.55 | 37.01 | 37.46 | 2,997,924 | +0.02(+0.06%) |
Sep 26, 2014 | 37.51 | 37.58 | 37.20 | 37.44 | 3,910,109 | +0.13(+0.35%) |
Sep 25, 2014 | 37.69 | 37.79 | 37.20 | 37.31 | 2,428,767 | -0.47(-1.25%) |
Sep 24, 2014 | 37.35 | 37.78 | 37.33 | 37.78 | 3,988,849 | +0.43(+1.16%) |
Sep 23, 2014 | 37.62 | 37.72 | 37.35 | 37.35 | 3,592,171 | -0.41(-1.09%) |
Sep 22, 2014 | 38.16 | 38.23 | 37.68 | 37.76 | 3,442,360 | -0.61(-1.59%) |
Sep 19, 2014 | 38.72 | 38.89 | 38.28 | 38.37 | 5,022,537 | -0.29(-0.74%) |
Sep 18, 2014 | 38.93 | 38.93 | 38.52 | 38.66 | 1,611,201 | +0.07(+0.19%) |
Sep 17, 2014 | 38.56 | 38.75 | 38.44 | 38.59 | 2,209,409 | +0.06(+0.15%) |
Sep 16, 2014 | 38.10 | 38.61 | 37.99 | 38.53 | 2,591,118 | +0.35(+0.91%) |
Sep 15, 2014 | 38.76 | 38.76 | 38.12 | 38.18 | 2,046,631 | -0.37(-0.97%) |
Sep 12, 2014 | 38.57 | 38.70 | 38.42 | 38.56 | 1,842,175 | -0.01(-0.03%) |
Sep 11, 2014 | 38.20 | 38.58 | 38.07 | 38.57 | 3,390,567 | +0.33(+0.87%) |
Sep 10, 2014 | 38.16 | 38.30 | 37.93 | 38.24 | 3,177,279 | +0.14(+0.36%) |
Sep 09, 2014 | 38.30 | 38.53 | 38.08 | 38.10 | 3,870,969 | -0.37(-0.97%) |
Sep 08, 2014 | 38.53 | 38.66 | 38.32 | 38.47 | 3,820,696 | -0.12(-0.31%) |
Sep 05, 2014 | 38.48 | 38.63 | 38.19 | 38.59 | 4,144,293 | -0.08(-0.21%) |
Sep 04, 2014 | 38.63 | 38.91 | 38.55 | 38.67 | 4,010,750 | +0.23(+0.59%) |
Sep 03, 2014 | 38.85 | 38.85 | 38.42 | 38.45 | 2,710,867 | -0.08(-0.21%) |