Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.02 | 43.01 | 41.80 | 42.75 | 616,571 | +0.83(+1.98%) |
Nov 26, 2014 | 42.03 | 41.92 | 41.92 | 41.92 | 522,895 | -0.11(-0.27%) |
Nov 25, 2014 | 42.60 | 43.02 | 42.00 | 42.03 | 1,028,726 | -0.41(-0.96%) |
Nov 24, 2014 | 41.85 | 42.60 | 41.85 | 42.44 | 1,470,408 | +0.54(+1.29%) |
Nov 21, 2014 | 42.06 | 42.22 | 41.86 | 41.90 | 968,686 | +0.09(+0.21%) |
Nov 20, 2014 | 41.31 | 41.98 | 41.18 | 41.81 | 736,988 | +0.43(+1.05%) |
Nov 19, 2014 | 41.37 | 41.98 | 41.24 | 41.38 | 1,042,294 | +0.00(+0.00%) |
Nov 18, 2014 | 41.94 | 42.12 | 41.38 | 41.38 | 1,230,214 | -0.48(-1.16%) |
Nov 17, 2014 | 42.09 | 42.15 | 41.61 | 41.86 | 864,729 | -0.28(-0.67%) |
Nov 14, 2014 | 42.61 | 42.79 | 41.95 | 42.14 | 1,169,952 | -0.55(-1.28%) |
Nov 13, 2014 | 42.45 | 43.11 | 42.41 | 42.69 | 1,300,884 | +0.38(+0.89%) |
Nov 12, 2014 | 41.35 | 42.33 | 41.09 | 42.31 | 1,026,391 | +0.66(+1.58%) |
Nov 11, 2014 | 41.70 | 42.12 | 41.50 | 41.65 | 727,899 | +0.04(+0.11%) |
Nov 10, 2014 | 41.30 | 41.79 | 41.26 | 41.61 | 1,326,924 | +0.22(+0.53%) |
Nov 07, 2014 | 41.26 | 41.52 | 40.89 | 41.39 | 769,565 | -0.01(-0.02%) |
Nov 06, 2014 | 40.67 | 41.42 | 40.51 | 41.39 | 870,067 | +0.80(+1.97%) |
Nov 05, 2014 | 40.95 | 41.25 | 40.50 | 40.59 | 1,065,890 | -0.17(-0.41%) |
Nov 04, 2014 | 39.92 | 40.81 | 39.81 | 40.76 | 861,623 | +0.70(+1.73%) |
Nov 03, 2014 | 40.08 | 40.27 | 39.66 | 40.07 | 1,291,136 | +0.05(+0.13%) |
Oct 31, 2014 | 40.78 | 40.85 | 39.91 | 40.01 | 1,569,748 | -0.40(-0.98%) |
Oct 30, 2014 | 40.14 | 40.59 | 40.00 | 40.41 | 711,678 | +0.16(+0.39%) |
Oct 29, 2014 | 40.72 | 40.72 | 39.79 | 40.25 | 982,605 | -0.55(-1.36%) |
Oct 28, 2014 | 40.09 | 40.84 | 39.69 | 40.80 | 1,308,259 | +0.77(+1.93%) |
Oct 27, 2014 | 39.60 | 40.16 | 39.69 | 40.03 | 1,509,171 | +0.34(+0.86%) |
Oct 24, 2014 | 38.71 | 40.32 | 38.71 | 39.69 | 2,083,436 | +0.98(+2.52%) |
Oct 23, 2014 | 38.89 | 39.93 | 38.40 | 38.71 | 5,680,586 | -2.45(-5.96%) |
Oct 22, 2014 | 40.94 | 41.49 | 40.92 | 41.17 | 1,529,559 | +0.21(+0.52%) |
Oct 21, 2014 | 41.18 | 41.28 | 40.72 | 40.95 | 1,079,655 | -0.18(-0.45%) |
Oct 20, 2014 | 39.60 | 41.20 | 39.60 | 41.14 | 1,245,824 | +1.34(+3.36%) |
Oct 17, 2014 | 39.75 | 40.00 | 39.63 | 39.80 | 1,082,243 | +0.45(+1.14%) |
Oct 16, 2014 | 39.12 | 39.71 | 38.66 | 39.35 | 1,978,722 | -0.26(-0.64%) |
Oct 15, 2014 | 39.35 | 39.85 | 38.68 | 39.61 | 1,058,934 | -0.08(-0.20%) |
Oct 14, 2014 | 39.41 | 40.23 | 39.17 | 39.69 | 1,042,865 | +0.53(+1.35%) |
Oct 13, 2014 | 39.48 | 39.81 | 38.91 | 39.16 | 964,156 | -0.45(-1.13%) |
Oct 10, 2014 | 39.66 | 40.35 | 39.41 | 39.61 | 1,402,844 | -0.05(-0.13%) |
Oct 09, 2014 | 39.37 | 39.88 | 39.27 | 39.66 | 1,778,342 | +0.31(+0.78%) |
Oct 08, 2014 | 38.53 | 39.39 | 38.53 | 39.35 | 978,832 | +0.84(+2.17%) |
Oct 07, 2014 | 38.85 | 39.11 | 38.45 | 38.52 | 1,544,076 | -1.04(-2.62%) |
Oct 06, 2014 | 39.22 | 39.66 | 39.09 | 39.56 | 1,076,732 | +0.42(+1.07%) |
Oct 03, 2014 | 38.67 | 39.25 | 38.64 | 39.14 | 977,684 | +0.69(+1.80%) |
Oct 02, 2014 | 39.06 | 39.20 | 38.36 | 38.45 | 1,558,052 | -0.67(-1.71%) |
Oct 01, 2014 | 39.31 | 39.47 | 39.02 | 39.12 | 960,954 | -0.32(-0.80%) |
Sep 30, 2014 | 39.82 | 39.92 | 39.41 | 39.43 | 988,302 | -0.28(-0.71%) |
Sep 29, 2014 | 39.06 | 39.87 | 38.99 | 39.71 | 1,167,358 | +0.50(+1.28%) |
Sep 26, 2014 | 38.88 | 39.77 | 38.80 | 39.21 | 1,327,051 | +0.40(+1.02%) |
Sep 25, 2014 | 39.03 | 39.23 | 38.79 | 38.82 | 1,133,530 | -0.32(-0.81%) |
Sep 24, 2014 | 38.46 | 39.15 | 38.40 | 39.13 | 1,542,642 | +0.68(+1.76%) |
Sep 23, 2014 | 38.84 | 38.96 | 38.45 | 38.46 | 1,076,153 | -0.47(-1.20%) |
Sep 22, 2014 | 39.67 | 39.72 | 38.89 | 38.92 | 1,252,912 | -0.87(-2.19%) |
Sep 19, 2014 | 40.18 | 40.61 | 39.78 | 39.79 | 1,446,359 | -0.36(-0.90%) |
Sep 18, 2014 | 41.40 | 41.48 | 40.05 | 40.15 | 4,337,133 | -1.00(-2.44%) |
Sep 17, 2014 | 40.47 | 41.43 | 39.90 | 41.16 | 3,476,018 | -0.51(-1.22%) |
Sep 16, 2014 | 41.79 | 42.18 | 41.31 | 41.67 | 2,036,591 | -0.12(-0.29%) |
Sep 15, 2014 | 41.44 | 41.93 | 41.26 | 41.79 | 1,351,529 | +0.26(+0.61%) |
Sep 12, 2014 | 41.33 | 41.56 | 41.15 | 41.53 | 1,204,475 | +0.26(+0.64%) |
Sep 11, 2014 | 40.77 | 41.45 | 40.67 | 41.27 | 1,080,494 | +0.34(+0.84%) |
Sep 10, 2014 | 40.78 | 41.09 | 40.65 | 40.93 | 1,073,998 | -0.26(-0.64%) |
Sep 09, 2014 | 40.69 | 41.25 | 40.48 | 41.19 | 1,715,345 | +0.40(+0.99%) |
Sep 08, 2014 | 40.35 | 40.90 | 40.30 | 40.79 | 1,677,639 | +0.31(+0.76%) |
Sep 05, 2014 | 39.68 | 40.51 | 39.39 | 40.48 | 1,509,008 | +0.67(+1.68%) |
Sep 04, 2014 | 39.23 | 39.83 | 39.15 | 39.81 | 1,378,419 | +0.70(+1.78%) |
Sep 03, 2014 | 38.87 | 39.39 | 38.79 | 39.12 | 1,450,213 | +0.44(+1.14%) |