Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.05 | 44.33 | 43.99 | 44.14 | 312,872 | -0.33(-0.75%) |
Nov 26, 2014 | 44.23 | 44.47 | 44.47 | 44.47 | 525,973 | +0.31(+0.70%) |
Nov 25, 2014 | 44.26 | 44.35 | 44.09 | 44.17 | 964,599 | +0.09(+0.21%) |
Nov 24, 2014 | 44.43 | 44.53 | 43.81 | 44.08 | 952,676 | -0.25(-0.56%) |
Nov 21, 2014 | 44.60 | 44.71 | 44.27 | 44.32 | 758,314 | +0.07(+0.15%) |
Nov 20, 2014 | 44.11 | 44.33 | 44.07 | 44.26 | 827,551 | +0.18(+0.41%) |
Nov 19, 2014 | 43.73 | 44.18 | 43.55 | 44.08 | 1,120,704 | +0.22(+0.50%) |
Nov 18, 2014 | 43.94 | 44.13 | 43.80 | 43.86 | 742,165 | -0.07(-0.17%) |
Nov 17, 2014 | 43.76 | 44.18 | 43.76 | 43.93 | 1,083,468 | -0.02(-0.04%) |
Nov 14, 2014 | 43.77 | 43.97 | 43.71 | 43.95 | 761,300 | +0.36(+0.83%) |
Nov 13, 2014 | 43.93 | 44.00 | 43.51 | 43.59 | 709,531 | -0.21(-0.47%) |
Nov 12, 2014 | 43.53 | 43.84 | 43.41 | 43.79 | 718,091 | +0.24(+0.54%) |
Nov 11, 2014 | 43.32 | 43.81 | 43.27 | 43.56 | 692,040 | +0.33(+0.77%) |
Nov 10, 2014 | 43.33 | 43.43 | 43.13 | 43.23 | 705,354 | +0.08(+0.18%) |
Nov 07, 2014 | 42.94 | 43.28 | 42.93 | 43.15 | 801,322 | +0.33(+0.78%) |
Nov 06, 2014 | 43.09 | 43.30 | 42.68 | 42.81 | 857,745 | -0.24(-0.56%) |
Nov 05, 2014 | 42.60 | 43.23 | 42.45 | 43.06 | 993,380 | +0.58(+1.36%) |
Nov 04, 2014 | 42.38 | 42.81 | 42.21 | 42.48 | 985,687 | -0.04(-0.10%) |
Nov 03, 2014 | 42.80 | 42.89 | 42.39 | 42.52 | 1,082,247 | -0.43(-1.00%) |
Oct 31, 2014 | 42.85 | 43.11 | 42.71 | 42.95 | 1,122,439 | +0.03(+0.07%) |
Oct 30, 2014 | 42.69 | 43.08 | 42.63 | 42.92 | 961,939 | +0.27(+0.64%) |
Oct 29, 2014 | 43.18 | 43.18 | 42.30 | 42.65 | 1,040,915 | -0.28(-0.65%) |
Oct 28, 2014 | 42.69 | 42.97 | 42.66 | 42.92 | 1,074,074 | +0.49(+1.15%) |
Oct 27, 2014 | 42.40 | 42.48 | 42.62 | 42.43 | 1,045,379 | -0.18(-0.42%) |
Oct 24, 2014 | 42.63 | 42.86 | 42.51 | 42.62 | 1,226,623 | +0.14(+0.33%) |
Oct 23, 2014 | 42.39 | 42.66 | 42.29 | 42.48 | 1,503,756 | +0.31(+0.74%) |
Oct 22, 2014 | 42.52 | 42.55 | 42.03 | 42.16 | 1,855,051 | -0.42(-1.00%) |
Oct 21, 2014 | 42.36 | 42.69 | 42.15 | 42.59 | 1,449,233 | +0.64(+1.54%) |
Oct 20, 2014 | 41.91 | 42.06 | 41.74 | 41.94 | 1,116,172 | +0.19(+0.46%) |
Oct 17, 2014 | 41.55 | 41.88 | 41.32 | 41.75 | 1,429,390 | +0.73(+1.78%) |
Oct 16, 2014 | 39.94 | 41.61 | 39.66 | 41.02 | 2,291,123 | +0.05(+0.13%) |
Oct 15, 2014 | 41.29 | 41.53 | 40.11 | 40.97 | 2,413,171 | -0.65(-1.56%) |
Oct 14, 2014 | 42.11 | 42.31 | 41.52 | 41.62 | 1,652,800 | -0.51(-1.20%) |
Oct 13, 2014 | 42.52 | 42.74 | 42.09 | 42.13 | 737,379 | -0.23(-0.55%) |
Oct 10, 2014 | 42.89 | 43.01 | 42.35 | 42.36 | 1,267,814 | -0.78(-1.80%) |
Oct 09, 2014 | 43.48 | 43.69 | 42.81 | 43.14 | 1,488,900 | -0.40(-0.92%) |
Oct 08, 2014 | 42.68 | 43.62 | 42.53 | 43.54 | 1,028,678 | +0.98(+2.30%) |
Oct 07, 2014 | 42.72 | 43.06 | 42.49 | 42.56 | 1,021,945 | -0.41(-0.96%) |
Oct 06, 2014 | 42.80 | 43.20 | 42.75 | 42.97 | 920,433 | +0.51(+1.21%) |
Oct 03, 2014 | 42.46 | 42.66 | 42.36 | 42.46 | 1,165,398 | -0.14(-0.34%) |
Oct 02, 2014 | 42.62 | 42.73 | 41.99 | 42.60 | 1,171,270 | -0.05(-0.13%) |
Oct 01, 2014 | 42.77 | 42.88 | 42.48 | 42.65 | 1,069,728 | -0.01(-0.01%) |
Sep 30, 2014 | 42.43 | 42.99 | 42.24 | 42.66 | 1,216,704 | +0.07(+0.15%) |
Sep 29, 2014 | 42.82 | 42.84 | 42.37 | 42.59 | 1,142,207 | -0.42(-0.99%) |
Sep 26, 2014 | 42.78 | 43.27 | 42.52 | 43.02 | 1,001,630 | +0.17(+0.39%) |
Sep 25, 2014 | 43.54 | 43.56 | 42.74 | 42.85 | 1,555,880 | -0.98(-2.23%) |
Sep 24, 2014 | 43.81 | 43.96 | 43.42 | 43.83 | 1,249,484 | -0.14(-0.33%) |
Sep 23, 2014 | 44.10 | 44.33 | 43.85 | 43.97 | 517,568 | -0.20(-0.46%) |
Sep 22, 2014 | 44.48 | 44.59 | 44.09 | 44.18 | 990,605 | -0.53(-1.19%) |
Sep 19, 2014 | 45.42 | 45.42 | 44.58 | 44.71 | 1,058,597 | -0.61(-1.34%) |
Sep 18, 2014 | 44.99 | 45.35 | 44.96 | 45.32 | 760,552 | +0.57(+1.28%) |
Sep 17, 2014 | 44.92 | 45.08 | 44.71 | 44.74 | 641,256 | -0.05(-0.11%) |
Sep 16, 2014 | 44.37 | 44.96 | 44.36 | 44.79 | 908,553 | +0.51(+1.15%) |
Sep 15, 2014 | 44.21 | 44.44 | 44.06 | 44.28 | 589,419 | +0.07(+0.16%) |
Sep 12, 2014 | 44.18 | 44.39 | 44.04 | 44.21 | 1,453,611 | -0.03(-0.07%) |
Sep 11, 2014 | 44.08 | 44.52 | 44.04 | 44.24 | 668,972 | -0.10(-0.23%) |
Sep 10, 2014 | 44.19 | 44.37 | 44.07 | 44.34 | 450,127 | +0.16(+0.35%) |
Sep 09, 2014 | 43.85 | 44.31 | 43.66 | 44.19 | 770,288 | +0.21(+0.49%) |
Sep 08, 2014 | 44.17 | 44.25 | 43.82 | 43.97 | 573,619 | -0.40(-0.90%) |
Sep 05, 2014 | 44.49 | 44.49 | 44.14 | 44.37 | 543,450 | -0.14(-0.32%) |
Sep 04, 2014 | 44.68 | 44.78 | 44.37 | 44.52 | 610,439 | -0.01(-0.01%) |
Sep 03, 2014 | 44.50 | 44.69 | 44.40 | 44.52 | 1,018,710 | +0.20(+0.46%) |