Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.29 | 41.37 | 41.13 | 41.15 | 19,428 | -0.11(-0.26%) |
Nov 26, 2014 | 41.24 | 41.25 | 41.25 | 41.25 | 16,140 | +0.04(+0.10%) |
Nov 25, 2014 | 41.41 | 41.41 | 41.04 | 41.21 | 27,418 | -0.15(-0.36%) |
Nov 24, 2014 | 41.10 | 41.36 | 41.10 | 41.36 | 39,372 | +0.29(+0.71%) |
Nov 21, 2014 | 41.17 | 41.25 | 41.00 | 41.07 | 15,551 | +0.29(+0.70%) |
Nov 20, 2014 | 40.64 | 40.86 | 40.47 | 40.78 | 17,003 | +0.09(+0.22%) |
Nov 19, 2014 | 40.66 | 40.72 | 40.51 | 40.70 | 68,520 | +0.06(+0.14%) |
Nov 18, 2014 | 40.53 | 40.81 | 40.53 | 40.64 | 96,342 | +0.09(+0.23%) |
Nov 17, 2014 | 40.44 | 40.61 | 40.44 | 40.55 | 4,459 | +0.02(+0.04%) |
Nov 14, 2014 | 40.71 | 40.71 | 40.47 | 40.53 | 7,050 | -0.21(-0.52%) |
Nov 13, 2014 | 40.83 | 40.84 | 40.56 | 40.74 | 11,728 | -0.03(-0.07%) |
Nov 12, 2014 | 40.66 | 40.78 | 40.56 | 40.77 | 18,859 | +0.07(+0.17%) |
Nov 11, 2014 | 40.68 | 40.81 | 40.68 | 40.70 | 6,710 | +0.01(+0.03%) |
Nov 10, 2014 | 40.55 | 40.75 | 40.55 | 40.69 | 18,972 | +0.14(+0.35%) |
Nov 07, 2014 | 40.42 | 40.58 | 40.27 | 40.55 | 24,037 | +0.11(+0.28%) |
Nov 06, 2014 | 40.56 | 40.56 | 40.20 | 40.43 | 18,692 | -0.30(-0.74%) |
Nov 05, 2014 | 40.66 | 40.75 | 40.58 | 40.74 | 15,368 | +0.29(+0.72%) |
Nov 04, 2014 | 40.34 | 40.45 | 40.24 | 40.45 | 4,242 | +0.12(+0.29%) |
Nov 03, 2014 | 40.54 | 40.54 | 40.29 | 40.33 | 10,752 | -0.10(-0.26%) |
Oct 31, 2014 | 40.37 | 40.48 | 40.32 | 40.44 | 18,287 | +0.45(+1.13%) |
Oct 30, 2014 | 39.69 | 40.14 | 39.63 | 39.98 | 25,726 | +0.26(+0.65%) |
Oct 29, 2014 | 39.85 | 39.85 | 39.51 | 39.73 | 21,766 | -0.06(-0.15%) |
Oct 28, 2014 | 39.38 | 39.78 | 39.38 | 39.78 | 11,616 | +0.50(+1.27%) |
Oct 27, 2014 | 38.90 | 39.33 | 39.08 | 39.29 | 7,313 | +0.21(+0.53%) |
Oct 24, 2014 | 38.65 | 39.08 | 38.65 | 39.08 | 4,176 | +0.49(+1.27%) |
Oct 23, 2014 | 38.86 | 38.95 | 38.59 | 38.59 | 6,892 | -0.12(-0.30%) |
Oct 22, 2014 | 38.82 | 39.02 | 38.65 | 38.70 | 27,173 | -0.02(-0.04%) |
Oct 21, 2014 | 38.15 | 38.77 | 38.15 | 38.72 | 17,635 | +0.81(+2.12%) |
Oct 20, 2014 | 37.77 | 37.92 | 37.61 | 37.92 | 16,568 | +0.11(+0.29%) |
Oct 17, 2014 | 37.52 | 37.87 | 37.44 | 37.81 | 21,952 | +0.59(+1.58%) |
Oct 16, 2014 | 36.45 | 37.28 | 35.98 | 37.22 | 17,648 | +0.17(+0.47%) |
Oct 15, 2014 | 37.22 | 37.22 | 36.34 | 37.04 | 42,897 | -0.64(-1.70%) |
Oct 14, 2014 | 37.48 | 37.88 | 37.48 | 37.68 | 11,056 | +0.24(+0.64%) |
Oct 13, 2014 | 37.78 | 38.02 | 37.44 | 37.44 | 15,902 | -0.34(-0.90%) |
Oct 10, 2014 | 37.92 | 38.17 | 37.77 | 37.78 | 25,879 | -0.30(-0.78%) |
Oct 09, 2014 | 38.73 | 38.73 | 38.02 | 38.08 | 38,759 | -0.69(-1.79%) |
Oct 08, 2014 | 38.31 | 38.77 | 38.16 | 38.77 | 22,470 | +0.38(+0.98%) |
Oct 07, 2014 | 38.86 | 38.86 | 38.40 | 38.40 | 9,365 | -0.66(-1.68%) |
Oct 06, 2014 | 39.35 | 39.35 | 38.97 | 39.05 | 13,741 | -0.14(-0.36%) |
Oct 03, 2014 | 38.98 | 39.27 | 38.98 | 39.19 | 21,267 | +0.50(+1.30%) |
Oct 02, 2014 | 38.50 | 38.80 | 38.30 | 38.69 | 19,095 | +0.09(+0.24%) |
Oct 01, 2014 | 39.06 | 39.06 | 38.53 | 38.60 | 18,109 | -0.52(-1.33%) |
Sep 30, 2014 | 39.26 | 39.43 | 39.11 | 39.12 | 14,852 | -0.20(-0.51%) |
Sep 29, 2014 | 39.23 | 39.42 | 38.99 | 39.32 | 9,892 | -0.20(-0.50%) |
Sep 26, 2014 | 39.25 | 39.62 | 39.22 | 39.52 | 10,232 | +0.23(+0.59%) |
Sep 25, 2014 | 39.68 | 39.68 | 39.24 | 39.29 | 8,260 | -0.47(-1.19%) |
Sep 24, 2014 | 39.38 | 39.83 | 39.38 | 39.76 | 24,763 | +0.28(+0.70%) |
Sep 23, 2014 | 39.70 | 39.78 | 39.36 | 39.48 | 84,663 | -0.31(-0.77%) |
Sep 22, 2014 | 40.01 | 40.01 | 39.78 | 39.79 | 83,493 | -0.30(-0.74%) |
Sep 19, 2014 | 40.30 | 40.38 | 39.95 | 40.09 | 30,798 | -0.19(-0.47%) |
Sep 18, 2014 | 39.92 | 40.33 | 39.92 | 40.28 | 10,588 | +0.41(+1.02%) |
Sep 17, 2014 | 39.93 | 40.01 | 39.87 | 39.87 | 3,707 | +0.02(+0.04%) |
Sep 16, 2014 | 39.67 | 39.91 | 39.67 | 39.86 | 5,095 | +0.13(+0.33%) |
Sep 15, 2014 | 39.76 | 39.83 | 39.62 | 39.72 | 9,814 | +0.03(+0.08%) |
Sep 12, 2014 | 39.63 | 39.76 | 39.63 | 39.69 | 36,514 | +0.04(+0.10%) |
Sep 11, 2014 | 39.48 | 39.74 | 39.45 | 39.65 | 4,900 | -0.06(-0.15%) |
Sep 10, 2014 | 39.64 | 39.73 | 39.61 | 39.71 | 34,221 | +0.16(+0.40%) |
Sep 09, 2014 | 39.79 | 39.79 | 39.47 | 39.55 | 17,300 | -0.27(-0.69%) |
Sep 08, 2014 | 39.81 | 39.97 | 39.74 | 39.82 | 3,900 | -0.01(-0.03%) |
Sep 05, 2014 | 39.82 | 39.86 | 39.65 | 39.83 | 15,388 | -0.04(-0.10%) |
Sep 04, 2014 | 40.16 | 40.16 | 39.86 | 39.87 | 10,886 | -0.19(-0.47%) |
Sep 03, 2014 | 40.30 | 40.33 | 40.03 | 40.06 | 13,056 | -0.14(-0.35%) |