Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.08 | 41.11 | 40.74 | 40.78 | 348,201 | -0.18(-0.45%) |
Nov 26, 2014 | 41.08 | 40.97 | 40.97 | 40.97 | 676,660 | -0.02(-0.04%) |
Nov 25, 2014 | 41.50 | 41.50 | 40.83 | 40.98 | 1,094,064 | -0.34(-0.83%) |
Nov 24, 2014 | 41.44 | 41.54 | 40.85 | 41.33 | 1,133,476 | +0.00(+0.00%) |
Nov 21, 2014 | 41.66 | 41.77 | 41.12 | 41.33 | 1,022,897 | +0.06(+0.14%) |
Nov 20, 2014 | 40.66 | 41.30 | 40.54 | 41.27 | 1,119,201 | +0.48(+1.17%) |
Nov 19, 2014 | 41.15 | 41.23 | 40.63 | 40.79 | 983,612 | -0.36(-0.87%) |
Nov 18, 2014 | 40.76 | 41.27 | 40.63 | 41.15 | 929,874 | +0.43(+1.05%) |
Nov 17, 2014 | 40.85 | 40.85 | 40.54 | 40.72 | 727,347 | -0.21(-0.51%) |
Nov 14, 2014 | 41.17 | 41.40 | 40.87 | 40.93 | 698,530 | -0.24(-0.59%) |
Nov 13, 2014 | 41.28 | 41.51 | 41.04 | 41.18 | 580,666 | -0.14(-0.34%) |
Nov 12, 2014 | 40.98 | 41.54 | 40.93 | 41.32 | 1,396,879 | +0.21(+0.51%) |
Nov 11, 2014 | 41.04 | 41.31 | 40.93 | 41.11 | 962,098 | +0.07(+0.16%) |
Nov 10, 2014 | 40.68 | 41.37 | 40.65 | 41.04 | 1,599,400 | +0.40(+0.99%) |
Nov 07, 2014 | 40.88 | 40.91 | 40.59 | 40.64 | 1,220,728 | -0.16(-0.39%) |
Nov 06, 2014 | 40.52 | 40.99 | 40.40 | 40.80 | 883,448 | +0.20(+0.49%) |
Nov 05, 2014 | 40.92 | 40.97 | 40.39 | 40.60 | 1,362,218 | -0.03(-0.08%) |
Nov 04, 2014 | 40.68 | 40.96 | 40.41 | 40.63 | 1,199,495 | -0.04(-0.10%) |
Nov 03, 2014 | 40.75 | 40.95 | 40.52 | 40.67 | 1,178,678 | -0.09(-0.22%) |
Oct 31, 2014 | 40.82 | 41.05 | 40.63 | 40.77 | 1,810,178 | +0.27(+0.68%) |
Oct 30, 2014 | 40.48 | 40.76 | 40.25 | 40.49 | 1,628,289 | +0.09(+0.23%) |
Oct 29, 2014 | 40.20 | 40.32 | 39.82 | 40.40 | 1,892,128 | +0.21(+0.52%) |
Oct 28, 2014 | 37.51 | 40.40 | 36.98 | 40.19 | 2,894,248 | +1.38(+3.56%) |
Oct 27, 2014 | 38.71 | 38.91 | 38.85 | 38.81 | 1,148,756 | -0.04(-0.11%) |
Oct 24, 2014 | 38.54 | 38.99 | 38.43 | 38.85 | 1,002,674 | +0.38(+1.00%) |
Oct 23, 2014 | 38.17 | 38.72 | 38.08 | 38.47 | 2,635,026 | +0.47(+1.23%) |
Oct 22, 2014 | 38.68 | 38.85 | 37.96 | 38.00 | 1,346,909 | -0.81(-2.08%) |
Oct 21, 2014 | 38.03 | 38.95 | 38.03 | 38.81 | 1,469,748 | +0.95(+2.51%) |
Oct 20, 2014 | 37.27 | 37.91 | 37.27 | 37.86 | 1,035,515 | +0.41(+1.09%) |
Oct 17, 2014 | 37.61 | 37.90 | 37.21 | 37.45 | 1,388,995 | +0.05(+0.13%) |
Oct 16, 2014 | 36.28 | 37.48 | 36.27 | 37.40 | 1,207,696 | +0.62(+1.68%) |
Oct 15, 2014 | 36.71 | 37.23 | 36.11 | 36.78 | 1,760,449 | -0.61(-1.63%) |
Oct 14, 2014 | 37.25 | 37.68 | 37.25 | 37.39 | 1,072,913 | +0.25(+0.67%) |
Oct 13, 2014 | 36.96 | 37.21 | 36.84 | 37.14 | 2,033,575 | +0.24(+0.66%) |
Oct 10, 2014 | 37.84 | 38.03 | 36.88 | 36.90 | 1,754,671 | -0.57(-1.51%) |
Oct 09, 2014 | 38.29 | 38.29 | 37.46 | 37.47 | 1,236,084 | -0.88(-2.30%) |
Oct 08, 2014 | 37.97 | 38.48 | 37.44 | 38.35 | 2,209,648 | +0.46(+1.21%) |
Oct 07, 2014 | 37.97 | 38.28 | 37.83 | 37.89 | 1,777,935 | -0.22(-0.59%) |
Oct 06, 2014 | 38.65 | 38.86 | 38.12 | 38.12 | 987,018 | -0.29(-0.76%) |
Oct 03, 2014 | 38.20 | 38.65 | 38.20 | 38.41 | 1,206,138 | +0.40(+1.05%) |
Oct 02, 2014 | 37.78 | 38.16 | 37.43 | 38.01 | 1,958,410 | +0.14(+0.37%) |
Oct 01, 2014 | 38.34 | 38.37 | 37.80 | 37.87 | 1,163,783 | -0.42(-1.11%) |
Sep 30, 2014 | 38.44 | 38.46 | 38.17 | 38.29 | 1,705,359 | -0.11(-0.28%) |
Sep 29, 2014 | 38.03 | 38.45 | 38.03 | 38.40 | 1,799,036 | +0.03(+0.09%) |
Sep 26, 2014 | 38.38 | 38.63 | 38.19 | 38.37 | 1,473,484 | -0.04(-0.11%) |
Sep 25, 2014 | 38.83 | 38.83 | 38.34 | 38.41 | 1,534,646 | -0.53(-1.37%) |
Sep 24, 2014 | 38.66 | 38.97 | 38.53 | 38.94 | 1,455,757 | +0.31(+0.80%) |
Sep 23, 2014 | 38.55 | 39.02 | 38.53 | 38.63 | 2,539,742 | -0.08(-0.19%) |
Sep 22, 2014 | 39.25 | 39.37 | 38.70 | 38.71 | 1,671,742 | -0.67(-1.69%) |
Sep 19, 2014 | 40.00 | 40.18 | 39.37 | 39.38 | 1,744,759 | -0.56(-1.40%) |
Sep 18, 2014 | 39.85 | 40.06 | 39.85 | 39.93 | 1,797,304 | +0.11(+0.27%) |
Sep 17, 2014 | 39.96 | 40.05 | 39.70 | 39.83 | 1,284,280 | +0.01(+0.02%) |
Sep 16, 2014 | 39.79 | 39.99 | 39.58 | 39.82 | 1,707,025 | +0.02(+0.06%) |
Sep 15, 2014 | 40.19 | 40.19 | 39.72 | 39.79 | 1,609,841 | -0.50(-1.24%) |
Sep 12, 2014 | 40.32 | 40.35 | 40.01 | 40.29 | 1,197,243 | -0.04(-0.10%) |
Sep 11, 2014 | 40.04 | 40.35 | 40.04 | 40.33 | 835,302 | +0.12(+0.29%) |
Sep 10, 2014 | 40.22 | 40.30 | 39.97 | 40.22 | 868,953 | +0.11(+0.27%) |
Sep 09, 2014 | 40.16 | 40.37 | 40.03 | 40.11 | 1,428,444 | -0.06(-0.15%) |
Sep 08, 2014 | 40.28 | 40.34 | 40.02 | 40.17 | 1,335,192 | -0.07(-0.17%) |
Sep 05, 2014 | 40.11 | 40.35 | 40.00 | 40.23 | 1,339,625 | +0.12(+0.29%) |
Sep 04, 2014 | 39.93 | 40.21 | 39.93 | 40.12 | 1,099,668 | +0.13(+0.33%) |
Sep 03, 2014 | 40.21 | 40.23 | 39.93 | 39.98 | 1,209,751 | -0.02(-0.06%) |