Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.96 | 44.15 | 43.91 | 43.91 | 45,405 | -0.01(-0.03%) |
Nov 26, 2014 | 43.72 | 43.92 | 43.92 | 43.92 | 42,361 | +0.21(+0.47%) |
Nov 25, 2014 | 43.73 | 43.79 | 43.62 | 43.72 | 44,415 | -0.04(-0.08%) |
Nov 24, 2014 | 43.92 | 43.92 | 43.67 | 43.75 | 80,427 | -0.05(-0.11%) |
Nov 21, 2014 | 43.99 | 44.01 | 43.65 | 43.80 | 68,022 | +0.18(+0.42%) |
Nov 20, 2014 | 43.44 | 43.65 | 43.43 | 43.62 | 70,324 | +0.03(+0.06%) |
Nov 19, 2014 | 43.73 | 43.73 | 43.46 | 43.59 | 86,920 | -0.12(-0.27%) |
Nov 18, 2014 | 43.60 | 43.79 | 43.58 | 43.71 | 99,892 | +0.19(+0.44%) |
Nov 17, 2014 | 43.30 | 43.58 | 43.30 | 43.52 | 65,290 | +0.16(+0.37%) |
Nov 14, 2014 | 43.45 | 43.48 | 43.32 | 43.36 | 48,900 | -0.04(-0.08%) |
Nov 13, 2014 | 43.47 | 43.63 | 43.33 | 43.39 | 50,895 | -0.04(-0.09%) |
Nov 12, 2014 | 43.34 | 43.48 | 43.34 | 43.43 | 41,907 | -0.08(-0.19%) |
Nov 11, 2014 | 43.62 | 43.65 | 43.46 | 43.51 | 64,957 | -0.05(-0.11%) |
Nov 10, 2014 | 43.47 | 43.61 | 43.34 | 43.56 | 71,723 | +0.14(+0.33%) |
Nov 07, 2014 | 43.46 | 43.50 | 43.22 | 43.42 | 50,506 | +0.09(+0.21%) |
Nov 06, 2014 | 43.41 | 43.42 | 43.17 | 43.33 | 60,655 | -0.06(-0.13%) |
Nov 05, 2014 | 43.40 | 43.41 | 43.13 | 43.39 | 156,984 | +0.29(+0.67%) |
Nov 04, 2014 | 43.07 | 43.24 | 42.93 | 43.10 | 131,981 | -0.06(-0.13%) |
Nov 03, 2014 | 43.07 | 43.24 | 43.01 | 43.15 | 110,892 | +0.09(+0.21%) |
Oct 31, 2014 | 43.02 | 43.07 | 42.80 | 43.06 | 125,645 | +0.49(+1.16%) |
Oct 30, 2014 | 42.23 | 42.66 | 42.18 | 42.57 | 180,693 | +0.21(+0.50%) |
Oct 29, 2014 | 42.40 | 42.49 | 42.08 | 42.35 | 159,198 | -0.01(-0.03%) |
Oct 28, 2014 | 42.19 | 42.37 | 42.03 | 42.37 | 86,515 | +0.31(+0.74%) |
Oct 27, 2014 | 41.97 | 42.16 | 42.16 | 42.06 | 77,412 | +0.02(+0.05%) |
Oct 24, 2014 | 41.83 | 42.04 | 41.68 | 42.04 | 76,567 | +0.42(+1.00%) |
Oct 23, 2014 | 41.70 | 41.90 | 41.60 | 41.62 | 248,271 | +0.21(+0.51%) |
Oct 22, 2014 | 41.58 | 41.74 | 41.39 | 41.41 | 93,645 | -0.04(-0.09%) |
Oct 21, 2014 | 41.10 | 41.51 | 41.06 | 41.44 | 177,350 | +0.52(+1.27%) |
Oct 20, 2014 | 40.57 | 40.96 | 40.57 | 40.92 | 89,718 | +0.32(+0.80%) |
Oct 17, 2014 | 40.45 | 40.68 | 40.34 | 40.60 | 88,023 | +0.44(+1.10%) |
Oct 16, 2014 | 39.76 | 40.39 | 39.71 | 40.16 | 311,139 | -0.09(-0.23%) |
Oct 15, 2014 | 40.18 | 40.38 | 39.37 | 40.25 | 348,603 | -0.27(-0.66%) |
Oct 14, 2014 | 40.58 | 40.94 | 40.39 | 40.51 | 83,444 | +0.04(+0.10%) |
Oct 13, 2014 | 40.90 | 41.08 | 40.46 | 40.47 | 116,622 | -0.46(-1.12%) |
Oct 10, 2014 | 41.25 | 41.46 | 40.93 | 40.93 | 56,684 | -0.32(-0.77%) |
Oct 09, 2014 | 41.85 | 41.93 | 41.20 | 41.25 | 107,192 | -0.68(-1.63%) |
Oct 08, 2014 | 41.22 | 41.94 | 41.11 | 41.93 | 181,406 | +0.75(+1.83%) |
Oct 07, 2014 | 41.51 | 41.60 | 41.18 | 41.18 | 121,933 | -0.52(-1.25%) |
Oct 06, 2014 | 41.77 | 41.87 | 41.55 | 41.70 | 75,480 | +0.02(+0.05%) |
Oct 03, 2014 | 41.56 | 41.76 | 41.39 | 41.68 | 148,710 | +0.32(+0.78%) |
Oct 02, 2014 | 41.40 | 41.47 | 41.08 | 41.35 | 379,180 | -0.05(-0.12%) |
Oct 01, 2014 | 41.67 | 41.67 | 41.35 | 41.40 | 70,903 | -0.37(-0.88%) |
Sep 30, 2014 | 41.80 | 41.97 | 41.67 | 41.77 | 96,883 | -0.06(-0.15%) |
Sep 29, 2014 | 41.56 | 41.84 | 41.54 | 41.83 | 59,354 | +0.00(+0.00%) |
Sep 26, 2014 | 41.64 | 41.89 | 41.47 | 41.83 | 82,193 | +0.25(+0.61%) |
Sep 25, 2014 | 42.01 | 42.01 | 41.56 | 41.58 | 67,300 | -0.48(-1.14%) |
Sep 24, 2014 | 41.92 | 42.13 | 41.79 | 42.06 | 31,370 | +0.15(+0.35%) |
Sep 23, 2014 | 42.06 | 42.12 | 41.89 | 41.91 | 59,674 | -0.25(-0.60%) |
Sep 22, 2014 | 42.30 | 42.30 | 42.11 | 42.16 | 77,623 | -0.21(-0.49%) |
Sep 19, 2014 | 42.32 | 42.42 | 42.25 | 42.37 | 67,128 | +0.13(+0.30%) |
Sep 18, 2014 | 42.27 | 42.27 | 42.15 | 42.24 | 38,383 | +0.06(+0.15%) |
Sep 17, 2014 | 42.15 | 42.34 | 42.08 | 42.18 | 38,336 | +0.03(+0.07%) |
Sep 16, 2014 | 41.82 | 42.23 | 41.77 | 42.15 | 50,227 | +0.34(+0.82%) |
Sep 15, 2014 | 41.77 | 41.86 | 41.67 | 41.81 | 41,329 | +0.06(+0.13%) |
Sep 12, 2014 | 42.12 | 42.12 | 41.61 | 41.75 | 61,600 | -0.38(-0.91%) |
Sep 11, 2014 | 41.96 | 42.15 | 41.91 | 42.14 | 42,406 | +0.08(+0.19%) |
Sep 10, 2014 | 42.05 | 42.38 | 41.89 | 42.05 | 56,748 | +0.01(+0.03%) |
Sep 09, 2014 | 42.20 | 42.22 | 41.98 | 42.04 | 106,330 | -0.25(-0.60%) |
Sep 08, 2014 | 42.40 | 42.42 | 42.21 | 42.29 | 32,987 | -0.07(-0.17%) |
Sep 05, 2014 | 42.17 | 42.40 | 42.08 | 42.36 | 45,192 | +0.32(+0.75%) |
Sep 04, 2014 | 42.23 | 42.27 | 42.03 | 42.05 | 40,434 | -0.11(-0.27%) |
Sep 03, 2014 | 42.20 | 42.27 | 42.13 | 42.16 | 47,167 | +0.10(+0.23%) |