Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.44 | 42.53 | 42.40 | 42.40 | 2,397 | +0.64(+1.53%) |
Nov 26, 2014 | 41.76 | 41.76 | 41.76 | 0 | +0.42(+1.02%) | |
Nov 25, 2014 | 41.33 | 41.34 | 41.31 | 41.34 | 2,068 | -0.47(-1.12%) |
Nov 24, 2014 | 41.76 | 41.89 | 41.75 | 41.81 | 5,485 | -0.03(-0.07%) |
Nov 21, 2014 | 41.34 | 41.95 | 41.34 | 41.84 | 26,542 | +0.67(+1.62%) |
Nov 20, 2014 | 40.91 | 41.17 | 40.91 | 41.17 | 1,475 | -0.28(-0.67%) |
Nov 19, 2014 | 41.43 | 41.53 | 41.29 | 41.45 | 26,737 | -0.29(-0.69%) |
Nov 18, 2014 | 41.73 | 41.74 | 41.73 | 41.74 | 1,505 | +0.24(+0.58%) |
Nov 17, 2014 | 41.50 | 41.87 | 41.50 | 3,841 | -0.37(-0.88%) | |
Nov 14, 2014 | 41.81 | 41.97 | 41.81 | 41.87 | 6,100 | +1.34(+3.32%) |
Nov 13, 2014 | 40.51 | 40.52 | 40.41 | 40.52 | 1,271 | -0.34(-0.82%) |
Nov 12, 2014 | 40.81 | 40.88 | 40.69 | 40.86 | 4,303 | +0.24(+0.59%) |
Nov 11, 2014 | 40.58 | 40.65 | 40.57 | 40.62 | 6,360 | -0.02(-0.05%) |
Nov 10, 2014 | 40.67 | 40.74 | 40.64 | 40.64 | 2,898 | +0.12(+0.30%) |
Nov 07, 2014 | 40.61 | 40.61 | 40.46 | 40.52 | 2,429 | +0.05(+0.12%) |
Nov 06, 2014 | 40.53 | 40.53 | 40.38 | 40.47 | 6,503 | -0.82(-1.99%) |
Nov 05, 2014 | 41.35 | 41.40 | 41.19 | 41.29 | 3,879 | -2.29(-5.25%) |
Nov 04, 2014 | 43.50 | 43.61 | 43.32 | 43.58 | 26,235 | -0.52(-1.19%) |
Nov 03, 2014 | 44.00 | 44.11 | 43.75 | 44.10 | 49,629 | -0.21(-0.49%) |
Oct 31, 2014 | 43.23 | 44.44 | 43.23 | 44.31 | 3,509 | +2.07(+4.91%) |
Oct 30, 2014 | 41.98 | 42.37 | 41.98 | 42.24 | 6,257 | +0.68(+1.64%) |
Oct 29, 2014 | 41.65 | 41.75 | 41.30 | 41.56 | 103,028 | +0.71(+1.74%) |
Oct 28, 2014 | 40.59 | 40.89 | 40.59 | 40.85 | 201,628 | +0.37(+0.91%) |
Oct 27, 2014 | 40.42 | 40.64 | 41.16 | 40.48 | 444,939 | -0.69(-1.66%) |
Oct 24, 2014 | 41.02 | 41.25 | 40.84 | 41.16 | 197,280 | -0.15(-0.36%) |
Oct 23, 2014 | 41.43 | 41.55 | 41.28 | 41.31 | 8,929 | +0.33(+0.81%) |
Oct 22, 2014 | 41.15 | 41.41 | 40.90 | 40.98 | 161,532 | -0.03(-0.07%) |
Oct 21, 2014 | 40.70 | 41.01 | 40.70 | 41.01 | 9,754 | +0.81(+2.02%) |
Oct 20, 2014 | 40.05 | 40.27 | 40.05 | 40.20 | 7,922 | +0.72(+1.82%) |
Oct 17, 2014 | 38.80 | 39.49 | 38.80 | 39.48 | 5,549 | +0.05(+0.14%) |
Oct 16, 2014 | 39.09 | 39.58 | 39.06 | 39.42 | 10,598 | -0.34(-0.84%) |
Oct 15, 2014 | 39.59 | 41.53 | 39.40 | 39.76 | 62,770 | +0.23(+0.57%) |
Oct 14, 2014 | 39.60 | 39.81 | 39.48 | 39.53 | 3,805 | +0.67(+1.74%) |
Oct 13, 2014 | 39.60 | 39.60 | 38.84 | 38.86 | 11,784 | -0.48(-1.22%) |
Oct 10, 2014 | 39.95 | 39.95 | 39.34 | 39.34 | 4,957 | -0.77(-1.92%) |
Oct 09, 2014 | 40.47 | 40.49 | 39.91 | 40.11 | 5,216 | -1.36(-3.28%) |
Oct 08, 2014 | 41.09 | 41.47 | 40.78 | 41.47 | 3,751 | +0.34(+0.84%) |
Oct 07, 2014 | 41.27 | 41.40 | 41.10 | 41.12 | 3,323 | -0.48(-1.14%) |
Oct 06, 2014 | 41.65 | 41.67 | 41.47 | 41.60 | 5,856 | -0.66(-1.56%) |
Oct 03, 2014 | 42.06 | 42.26 | 42.00 | 42.26 | 5,876 | +0.70(+1.68%) |
Oct 02, 2014 | 41.52 | 41.57 | 41.21 | 41.56 | 3,429 | -0.27(-0.64%) |
Oct 01, 2014 | 42.09 | 42.09 | 41.83 | 41.83 | 3,562 | -0.85(-1.99%) |
Sep 30, 2014 | 42.70 | 42.74 | 42.53 | 42.68 | 3,737 | -0.90(-2.07%) |
Sep 29, 2014 | 43.29 | 43.65 | 43.29 | 43.58 | 63,975 | -0.76(-1.71%) |
Sep 26, 2014 | 44.17 | 44.34 | 44.17 | 44.34 | 2,142 | +0.33(+0.76%) |
Sep 25, 2014 | 44.30 | 44.30 | 43.94 | 44.01 | 2,406 | -0.66(-1.48%) |
Sep 24, 2014 | 44.36 | 44.71 | 44.36 | 44.67 | 2,825 | +2.03(+4.76%) |
Sep 23, 2014 | 42.71 | 42.71 | 42.61 | 42.64 | 6,885 | -0.09(-0.22%) |
Sep 22, 2014 | 42.80 | 42.80 | 42.68 | 42.73 | 4,343 | -0.09(-0.20%) |
Sep 19, 2014 | 42.85 | 42.86 | 42.72 | 42.82 | 3,535 | +0.46(+1.09%) |
Sep 18, 2014 | 42.32 | 42.36 | 42.28 | 42.36 | 4,321 | +0.03(+0.08%) |
Sep 17, 2014 | 42.60 | 42.60 | 42.25 | 42.33 | 3,164 | -0.91(-2.12%) |
Sep 16, 2014 | 42.90 | 43.32 | 42.90 | 43.24 | 68,898 | +0.01(+0.02%) |
Sep 15, 2014 | 43.12 | 43.23 | 43.09 | 43.23 | 5,956 | +0.05(+0.12%) |
Sep 12, 2014 | 43.18 | 43.38 | 43.17 | 43.18 | 5,658 | -0.43(-0.99%) |
Sep 11, 2014 | 43.62 | 43.62 | 43.54 | 43.61 | 3,606 | -0.43(-0.98%) |
Sep 10, 2014 | 43.81 | 44.04 | 43.81 | 44.04 | 4,091 | +0.99(+2.30%) |
Sep 09, 2014 | 43.04 | 43.23 | 43.03 | 43.05 | 2,607 | -0.55(-1.26%) |
Sep 08, 2014 | 43.48 | 43.65 | 43.48 | 43.60 | 5,159 | -0.09(-0.21%) |
Sep 05, 2014 | 43.50 | 43.69 | 43.47 | 43.69 | 5,939 | -0.24(-0.55%) |
Sep 04, 2014 | 43.94 | 44.02 | 43.86 | 43.93 | 3,053 | -0.48(-1.09%) |
Sep 03, 2014 | 44.56 | 44.56 | 44.40 | 44.41 | 2,065 | +0.28(+0.64%) |