Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.86 | 44.06 | 43.52 | 43.61 | 276,568 | -0.16(-0.37%) |
Nov 26, 2014 | 43.72 | 43.77 | 43.77 | 43.77 | 525,344 | +0.04(+0.08%) |
Nov 25, 2014 | 43.98 | 44.26 | 43.69 | 43.73 | 296,228 | -0.38(-0.86%) |
Nov 24, 2014 | 43.83 | 44.14 | 43.64 | 44.11 | 445,148 | +0.38(+0.87%) |
Nov 21, 2014 | 43.68 | 43.76 | 43.42 | 43.73 | 982,110 | +0.44(+1.02%) |
Nov 20, 2014 | 43.47 | 43.61 | 43.10 | 43.29 | 740,650 | -0.35(-0.81%) |
Nov 19, 2014 | 42.31 | 43.78 | 42.12 | 43.64 | 1,331,135 | +1.25(+2.96%) |
Nov 18, 2014 | 42.62 | 42.73 | 42.29 | 42.39 | 1,322,046 | -0.18(-0.42%) |
Nov 17, 2014 | 43.13 | 43.25 | 42.49 | 42.57 | 943,519 | -0.62(-1.44%) |
Nov 14, 2014 | 43.11 | 43.72 | 43.05 | 43.19 | 687,099 | +0.14(+0.33%) |
Nov 13, 2014 | 43.47 | 43.56 | 42.91 | 43.05 | 469,379 | -0.26(-0.60%) |
Nov 12, 2014 | 43.26 | 43.70 | 43.25 | 43.31 | 641,984 | -0.16(-0.37%) |
Nov 11, 2014 | 43.31 | 43.61 | 43.12 | 43.47 | 333,952 | +0.12(+0.27%) |
Nov 10, 2014 | 42.80 | 43.46 | 42.66 | 43.35 | 769,240 | +0.56(+1.31%) |
Nov 07, 2014 | 42.97 | 43.15 | 42.60 | 42.79 | 539,319 | -0.07(-0.17%) |
Nov 06, 2014 | 42.42 | 42.93 | 42.37 | 42.87 | 585,546 | +0.37(+0.87%) |
Nov 05, 2014 | 42.61 | 42.66 | 42.15 | 42.50 | 641,016 | +0.22(+0.51%) |
Nov 04, 2014 | 41.87 | 42.39 | 41.70 | 42.28 | 1,141,223 | +0.35(+0.84%) |
Nov 03, 2014 | 42.08 | 42.30 | 41.81 | 41.93 | 1,013,943 | -0.14(-0.34%) |
Oct 31, 2014 | 42.18 | 42.40 | 41.30 | 42.07 | 1,206,945 | +0.03(+0.06%) |
Oct 30, 2014 | 42.26 | 42.31 | 41.24 | 42.05 | 1,032,451 | -0.23(-0.53%) |
Oct 29, 2014 | 42.46 | 42.61 | 41.71 | 42.27 | 1,233,816 | +0.10(+0.24%) |
Oct 28, 2014 | 42.12 | 42.47 | 41.83 | 42.17 | 1,053,979 | +0.29(+0.69%) |
Oct 27, 2014 | 41.36 | 41.96 | 41.48 | 41.88 | 619,765 | +0.41(+0.98%) |
Oct 24, 2014 | 41.18 | 41.55 | 41.09 | 41.48 | 577,374 | +0.33(+0.81%) |
Oct 23, 2014 | 41.26 | 41.42 | 40.93 | 41.14 | 627,830 | +0.50(+1.22%) |
Oct 22, 2014 | 40.42 | 40.96 | 40.23 | 40.65 | 767,465 | +0.26(+0.65%) |
Oct 21, 2014 | 39.49 | 40.41 | 39.49 | 40.39 | 1,221,608 | +1.02(+2.59%) |
Oct 20, 2014 | 38.91 | 39.37 | 38.88 | 39.37 | 438,671 | +0.23(+0.58%) |
Oct 17, 2014 | 38.51 | 39.19 | 38.39 | 39.14 | 666,014 | +1.05(+2.75%) |
Oct 16, 2014 | 37.33 | 38.22 | 37.20 | 38.10 | 789,476 | +0.05(+0.12%) |
Oct 15, 2014 | 37.65 | 38.35 | 37.11 | 38.05 | 573,566 | -0.32(-0.85%) |
Oct 14, 2014 | 38.71 | 38.82 | 38.26 | 38.38 | 473,743 | -0.18(-0.47%) |
Oct 13, 2014 | 39.08 | 39.33 | 38.55 | 38.56 | 551,936 | -0.69(-1.77%) |
Oct 10, 2014 | 39.95 | 40.31 | 39.23 | 39.25 | 538,349 | -0.80(-2.00%) |
Oct 09, 2014 | 40.82 | 40.92 | 40.04 | 40.05 | 933,142 | -0.94(-2.30%) |
Oct 08, 2014 | 41.05 | 41.31 | 40.63 | 41.00 | 1,993,197 | +0.01(+0.02%) |
Oct 07, 2014 | 42.05 | 42.19 | 40.97 | 40.99 | 823,381 | -1.21(-2.87%) |
Oct 06, 2014 | 42.78 | 42.91 | 42.19 | 42.20 | 577,783 | -0.48(-1.12%) |
Oct 03, 2014 | 43.03 | 43.10 | 42.60 | 42.68 | 487,734 | -0.07(-0.17%) |
Oct 02, 2014 | 41.83 | 42.86 | 41.83 | 42.75 | 989,850 | +0.93(+2.23%) |
Oct 01, 2014 | 42.21 | 42.44 | 41.60 | 41.81 | 910,882 | -0.41(-0.98%) |
Sep 30, 2014 | 42.42 | 42.50 | 42.13 | 42.23 | 679,225 | +0.03(+0.06%) |
Sep 29, 2014 | 41.80 | 42.21 | 41.77 | 42.20 | 512,464 | +0.02(+0.04%) |
Sep 26, 2014 | 42.15 | 42.25 | 41.95 | 42.18 | 543,538 | +0.18(+0.43%) |
Sep 25, 2014 | 42.29 | 42.44 | 41.96 | 42.00 | 669,785 | -0.50(-1.18%) |
Sep 24, 2014 | 42.21 | 42.70 | 42.08 | 42.50 | 704,145 | +0.31(+0.72%) |
Sep 23, 2014 | 42.70 | 42.70 | 42.17 | 42.20 | 471,239 | -0.57(-1.34%) |
Sep 22, 2014 | 43.43 | 43.62 | 42.73 | 42.77 | 612,645 | -0.68(-1.57%) |
Sep 19, 2014 | 43.89 | 44.16 | 43.21 | 43.46 | 1,348,121 | -0.53(-1.20%) |
Sep 18, 2014 | 42.13 | 46.68 | 42.13 | 43.99 | 3,237,655 | +2.42(+5.81%) |
Sep 17, 2014 | 41.80 | 41.82 | 41.40 | 41.57 | 208,148 | -0.22(-0.54%) |
Sep 16, 2014 | 41.64 | 42.12 | 41.52 | 41.80 | 397,325 | +0.13(+0.30%) |
Sep 15, 2014 | 42.04 | 42.07 | 41.60 | 41.67 | 266,419 | -0.27(-0.64%) |
Sep 12, 2014 | 42.06 | 42.08 | 41.64 | 41.94 | 232,833 | -0.08(-0.19%) |
Sep 11, 2014 | 41.69 | 42.03 | 41.68 | 42.02 | 222,321 | +0.13(+0.30%) |
Sep 10, 2014 | 41.45 | 41.99 | 41.44 | 41.89 | 339,512 | +0.40(+0.97%) |
Sep 09, 2014 | 41.48 | 41.58 | 41.13 | 41.49 | 393,940 | -0.08(-0.19%) |
Sep 08, 2014 | 41.49 | 41.85 | 41.26 | 41.57 | 250,796 | -0.05(-0.13%) |
Sep 05, 2014 | 41.68 | 41.68 | 41.40 | 41.62 | 191,741 | -0.07(-0.17%) |
Sep 04, 2014 | 41.67 | 42.02 | 41.50 | 41.70 | 530,049 | +0.00(+0.00%) |
Sep 03, 2014 | 42.00 | 42.16 | 41.54 | 41.70 | 275,198 | -0.13(-0.32%) |