Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.36 | 43.98 | 42.97 | 43.39 | 217,320 | +0.20(+0.47%) |
Nov 26, 2014 | 43.21 | 43.19 | 43.19 | 43.19 | 290,500 | -0.00(-0.01%) |
Nov 25, 2014 | 42.90 | 43.31 | 42.89 | 43.19 | 567,468 | +0.35(+0.82%) |
Nov 24, 2014 | 42.65 | 42.88 | 42.48 | 42.84 | 317,897 | +0.35(+0.82%) |
Nov 21, 2014 | 42.32 | 42.79 | 42.27 | 42.49 | 484,597 | +0.37(+0.87%) |
Nov 20, 2014 | 41.69 | 42.15 | 41.67 | 42.12 | 347,906 | +0.20(+0.49%) |
Nov 19, 2014 | 42.00 | 42.12 | 41.56 | 41.92 | 312,274 | -0.16(-0.38%) |
Nov 18, 2014 | 41.87 | 42.39 | 41.87 | 42.08 | 473,197 | +0.28(+0.67%) |
Nov 17, 2014 | 41.89 | 42.16 | 41.64 | 41.80 | 413,314 | -0.25(-0.59%) |
Nov 14, 2014 | 41.87 | 42.15 | 41.69 | 42.05 | 479,211 | +0.05(+0.12%) |
Nov 13, 2014 | 42.20 | 42.21 | 41.77 | 42.00 | 356,592 | -0.13(-0.32%) |
Nov 12, 2014 | 41.89 | 42.18 | 41.83 | 42.13 | 297,698 | +0.12(+0.30%) |
Nov 11, 2014 | 42.00 | 42.12 | 41.88 | 42.01 | 351,347 | +0.02(+0.04%) |
Nov 10, 2014 | 41.80 | 42.24 | 41.77 | 41.99 | 554,675 | +0.12(+0.30%) |
Nov 07, 2014 | 41.56 | 41.89 | 41.38 | 41.87 | 397,916 | +0.28(+0.67%) |
Nov 06, 2014 | 41.30 | 41.62 | 41.08 | 41.59 | 369,729 | +0.34(+0.82%) |
Nov 05, 2014 | 41.40 | 41.45 | 41.09 | 41.25 | 417,417 | -0.03(-0.07%) |
Nov 04, 2014 | 41.16 | 41.44 | 41.00 | 41.28 | 406,792 | +0.12(+0.29%) |
Nov 03, 2014 | 41.06 | 41.25 | 40.97 | 41.16 | 707,455 | +0.18(+0.44%) |
Oct 31, 2014 | 41.09 | 41.34 | 40.83 | 40.98 | 780,688 | +0.21(+0.52%) |
Oct 30, 2014 | 40.48 | 40.80 | 40.38 | 40.77 | 261,336 | +0.17(+0.42%) |
Oct 29, 2014 | 40.41 | 40.78 | 40.34 | 40.60 | 366,560 | +0.13(+0.32%) |
Oct 28, 2014 | 39.93 | 40.48 | 39.93 | 40.47 | 278,477 | +0.62(+1.56%) |
Oct 27, 2014 | 39.80 | 39.93 | 39.93 | 39.85 | 410,933 | -0.08(-0.20%) |
Oct 24, 2014 | 39.51 | 39.95 | 39.45 | 39.93 | 377,360 | +0.42(+1.06%) |
Oct 23, 2014 | 39.00 | 39.67 | 39.00 | 39.51 | 461,000 | +0.83(+2.15%) |
Oct 22, 2014 | 38.93 | 39.27 | 38.59 | 38.68 | 483,760 | -0.23(-0.58%) |
Oct 21, 2014 | 38.43 | 38.98 | 38.15 | 38.91 | 522,971 | +0.80(+2.11%) |
Oct 20, 2014 | 37.69 | 38.14 | 37.37 | 38.10 | 567,185 | +0.27(+0.71%) |
Oct 17, 2014 | 37.64 | 37.93 | 37.43 | 37.83 | 371,231 | +0.51(+1.37%) |
Oct 16, 2014 | 36.92 | 37.55 | 36.73 | 37.32 | 1,078,410 | -0.19(-0.49%) |
Oct 15, 2014 | 36.88 | 37.72 | 36.70 | 37.51 | 914,704 | +0.20(+0.52%) |
Oct 14, 2014 | 37.71 | 37.80 | 37.17 | 37.31 | 765,578 | -0.13(-0.35%) |
Oct 13, 2014 | 37.23 | 37.91 | 37.03 | 37.44 | 1,035,135 | +0.16(+0.43%) |
Oct 10, 2014 | 39.00 | 39.37 | 37.24 | 37.28 | 1,493,141 | -1.85(-4.73%) |
Oct 09, 2014 | 40.15 | 40.24 | 39.11 | 39.13 | 676,179 | -0.99(-2.47%) |
Oct 08, 2014 | 39.27 | 40.14 | 39.23 | 40.12 | 578,093 | +0.88(+2.23%) |
Oct 07, 2014 | 39.58 | 39.78 | 39.24 | 39.24 | 452,351 | -0.48(-1.22%) |
Oct 06, 2014 | 39.67 | 40.01 | 39.67 | 39.73 | 442,830 | +0.10(+0.26%) |
Oct 03, 2014 | 39.77 | 39.86 | 39.43 | 39.62 | 300,645 | +0.17(+0.44%) |
Oct 02, 2014 | 39.49 | 39.78 | 39.19 | 39.45 | 350,969 | -0.07(-0.18%) |
Oct 01, 2014 | 39.60 | 39.75 | 39.37 | 39.52 | 894,108 | -0.17(-0.44%) |
Sep 30, 2014 | 39.99 | 39.99 | 39.55 | 39.70 | 423,408 | -0.24(-0.60%) |
Sep 29, 2014 | 39.77 | 40.03 | 39.53 | 39.94 | 358,029 | -0.09(-0.24%) |
Sep 26, 2014 | 40.03 | 40.15 | 39.84 | 40.03 | 268,916 | +0.05(+0.13%) |
Sep 25, 2014 | 40.22 | 40.22 | 39.73 | 39.98 | 571,707 | -0.44(-1.09%) |
Sep 24, 2014 | 39.97 | 40.47 | 39.79 | 40.42 | 423,254 | +0.54(+1.35%) |
Sep 23, 2014 | 40.37 | 40.42 | 39.87 | 39.88 | 320,639 | -0.56(-1.38%) |
Sep 22, 2014 | 40.85 | 40.97 | 40.43 | 40.44 | 600,669 | -0.42(-1.03%) |
Sep 19, 2014 | 41.07 | 41.26 | 40.76 | 40.86 | 872,958 | -0.18(-0.44%) |
Sep 18, 2014 | 40.73 | 41.06 | 40.73 | 41.04 | 324,110 | +0.44(+1.07%) |
Sep 17, 2014 | 41.04 | 41.07 | 40.58 | 40.60 | 484,197 | -0.24(-0.58%) |
Sep 16, 2014 | 40.68 | 41.13 | 40.47 | 40.84 | 620,456 | +0.03(+0.07%) |
Sep 15, 2014 | 41.01 | 41.13 | 40.72 | 40.81 | 368,632 | -0.34(-0.83%) |
Sep 12, 2014 | 41.43 | 41.45 | 41.06 | 41.15 | 309,110 | -0.33(-0.80%) |
Sep 11, 2014 | 41.27 | 41.58 | 41.22 | 41.48 | 354,531 | -0.02(-0.05%) |
Sep 10, 2014 | 41.13 | 41.62 | 40.99 | 41.50 | 507,730 | +0.48(+1.16%) |
Sep 09, 2014 | 41.19 | 41.29 | 40.93 | 41.02 | 300,415 | -0.27(-0.67%) |
Sep 08, 2014 | 41.38 | 41.63 | 40.99 | 41.30 | 363,439 | -0.15(-0.35%) |
Sep 05, 2014 | 41.31 | 41.60 | 41.29 | 41.45 | 332,976 | +0.09(+0.23%) |
Sep 04, 2014 | 41.36 | 41.60 | 41.26 | 41.35 | 718,688 | -0.01(-0.02%) |
Sep 03, 2014 | 40.82 | 41.37 | 40.76 | 41.36 | 967,382 | +0.57(+1.40%) |