Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.59 | 43.22 | 42.59 | 42.62 | 366,681 | -0.03(-0.07%) |
Nov 26, 2014 | 42.60 | 42.65 | 42.65 | 42.65 | 407,215 | +0.04(+0.09%) |
Nov 25, 2014 | 42.65 | 42.74 | 42.45 | 42.61 | 458,602 | +0.06(+0.15%) |
Nov 24, 2014 | 42.56 | 42.80 | 42.28 | 42.55 | 793,443 | -0.03(-0.07%) |
Nov 21, 2014 | 42.54 | 42.66 | 42.30 | 42.58 | 800,850 | +0.45(+1.07%) |
Nov 20, 2014 | 41.87 | 42.14 | 41.78 | 42.13 | 1,253,495 | +0.26(+0.63%) |
Nov 19, 2014 | 42.12 | 42.13 | 41.72 | 41.87 | 917,949 | -0.22(-0.52%) |
Nov 18, 2014 | 42.20 | 42.41 | 41.98 | 42.09 | 821,729 | -0.04(-0.09%) |
Nov 17, 2014 | 41.87 | 42.27 | 41.80 | 42.13 | 1,032,197 | +0.14(+0.34%) |
Nov 14, 2014 | 42.84 | 42.95 | 41.91 | 41.98 | 675,039 | -0.96(-2.24%) |
Nov 13, 2014 | 42.38 | 42.98 | 42.12 | 42.95 | 1,385,097 | +0.48(+1.13%) |
Nov 12, 2014 | 42.65 | 42.65 | 42.13 | 42.47 | 772,301 | -0.27(-0.63%) |
Nov 11, 2014 | 42.87 | 42.99 | 42.58 | 42.73 | 384,999 | -0.05(-0.11%) |
Nov 10, 2014 | 42.80 | 43.00 | 42.59 | 42.78 | 454,088 | -0.10(-0.24%) |
Nov 07, 2014 | 42.80 | 42.94 | 42.54 | 42.88 | 617,629 | +0.17(+0.39%) |
Nov 06, 2014 | 43.17 | 43.27 | 42.44 | 42.72 | 1,000,964 | +0.02(+0.04%) |
Nov 05, 2014 | 42.48 | 42.77 | 42.20 | 42.70 | 663,513 | +0.58(+1.38%) |
Nov 04, 2014 | 42.27 | 42.45 | 41.92 | 42.12 | 692,143 | -0.01(-0.02%) |
Nov 03, 2014 | 41.84 | 42.27 | 41.66 | 42.13 | 668,105 | +0.37(+0.89%) |
Oct 31, 2014 | 42.20 | 42.20 | 41.62 | 41.76 | 1,024,167 | -0.25(-0.60%) |
Oct 30, 2014 | 41.17 | 42.02 | 41.17 | 42.01 | 385,990 | +0.69(+1.66%) |
Oct 29, 2014 | 41.37 | 41.50 | 40.83 | 41.32 | 505,826 | +0.06(+0.13%) |
Oct 28, 2014 | 40.82 | 41.29 | 40.49 | 41.27 | 562,629 | +0.60(+1.47%) |
Oct 27, 2014 | 40.59 | 40.80 | 40.38 | 40.67 | 886,685 | +0.00(+0.00%) |
Oct 24, 2014 | 41.04 | 41.05 | 40.62 | 40.67 | 900,714 | -0.24(-0.58%) |
Oct 23, 2014 | 40.91 | 41.34 | 40.72 | 40.91 | 591,610 | +0.39(+0.97%) |
Oct 22, 2014 | 40.40 | 40.95 | 40.29 | 40.51 | 798,317 | +0.14(+0.35%) |
Oct 21, 2014 | 40.22 | 40.61 | 39.98 | 40.37 | 879,370 | +0.31(+0.77%) |
Oct 20, 2014 | 39.59 | 40.22 | 39.56 | 40.06 | 920,738 | +0.50(+1.27%) |
Oct 17, 2014 | 39.43 | 39.80 | 38.84 | 39.56 | 2,937,274 | +0.84(+2.16%) |
Oct 16, 2014 | 37.69 | 38.73 | 37.41 | 38.72 | 1,325,916 | +0.52(+1.36%) |
Oct 15, 2014 | 38.07 | 38.38 | 37.22 | 38.20 | 1,053,264 | -0.20(-0.51%) |
Oct 14, 2014 | 37.90 | 38.45 | 37.66 | 38.40 | 1,127,787 | +0.65(+1.71%) |
Oct 13, 2014 | 37.66 | 38.15 | 37.62 | 37.75 | 958,511 | -0.05(-0.13%) |
Oct 10, 2014 | 37.71 | 38.27 | 37.53 | 37.80 | 791,633 | +0.23(+0.61%) |
Oct 09, 2014 | 38.26 | 38.49 | 37.49 | 37.57 | 718,889 | -0.65(-1.71%) |
Oct 08, 2014 | 37.34 | 38.26 | 37.27 | 38.23 | 669,859 | +0.92(+2.47%) |
Oct 07, 2014 | 37.44 | 37.71 | 37.30 | 37.31 | 753,460 | -0.34(-0.90%) |
Oct 06, 2014 | 37.63 | 37.79 | 37.40 | 37.64 | 712,075 | +0.07(+0.19%) |
Oct 03, 2014 | 37.59 | 37.78 | 37.25 | 37.57 | 633,262 | +0.17(+0.44%) |
Oct 02, 2014 | 37.29 | 37.67 | 37.25 | 37.41 | 541,847 | +0.02(+0.06%) |
Oct 01, 2014 | 37.53 | 37.90 | 37.20 | 37.38 | 1,047,340 | -0.20(-0.52%) |
Sep 30, 2014 | 37.69 | 37.94 | 37.47 | 37.58 | 913,603 | -0.11(-0.29%) |
Sep 29, 2014 | 36.75 | 37.72 | 36.75 | 37.69 | 894,283 | +0.65(+1.77%) |
Sep 26, 2014 | 37.20 | 37.20 | 36.76 | 37.04 | 971,893 | -0.19(-0.51%) |
Sep 25, 2014 | 37.53 | 37.73 | 37.16 | 37.23 | 733,530 | -0.39(-1.03%) |
Sep 24, 2014 | 38.07 | 38.10 | 37.52 | 37.61 | 710,302 | -0.43(-1.14%) |
Sep 23, 2014 | 38.37 | 38.62 | 38.04 | 38.05 | 616,540 | -0.48(-1.25%) |
Sep 22, 2014 | 38.68 | 38.80 | 38.22 | 38.53 | 466,349 | -0.27(-0.69%) |
Sep 19, 2014 | 38.99 | 39.16 | 38.77 | 38.79 | 667,887 | -0.12(-0.30%) |
Sep 18, 2014 | 39.35 | 39.38 | 38.76 | 38.91 | 435,564 | -0.37(-0.94%) |
Sep 17, 2014 | 39.53 | 39.65 | 39.04 | 39.28 | 334,884 | -0.21(-0.54%) |
Sep 16, 2014 | 39.15 | 39.70 | 39.15 | 39.50 | 544,678 | +0.24(+0.60%) |
Sep 15, 2014 | 39.19 | 39.41 | 39.08 | 39.26 | 457,907 | +0.17(+0.44%) |
Sep 12, 2014 | 39.63 | 39.67 | 38.87 | 39.09 | 491,568 | -0.67(-1.68%) |
Sep 11, 2014 | 39.38 | 39.76 | 39.31 | 39.76 | 386,974 | +0.23(+0.58%) |
Sep 10, 2014 | 39.79 | 39.89 | 39.38 | 39.53 | 328,914 | -0.33(-0.83%) |
Sep 09, 2014 | 40.28 | 40.50 | 39.81 | 39.86 | 442,902 | -0.57(-1.40%) |
Sep 08, 2014 | 40.42 | 40.55 | 40.19 | 40.42 | 592,587 | +0.00(+0.00%) |
Sep 05, 2014 | 39.87 | 40.45 | 39.87 | 40.42 | 400,860 | +0.61(+1.52%) |
Sep 04, 2014 | 39.93 | 39.93 | 39.64 | 39.82 | 240,016 | -0.17(-0.43%) |
Sep 03, 2014 | 39.83 | 40.05 | 39.74 | 39.99 | 349,385 | +0.34(+0.85%) |