Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.56 | 44.10 | 43.40 | 43.93 | 1,011,371 | +0.79(+1.82%) |
Nov 26, 2014 | 42.79 | 43.15 | 43.15 | 43.15 | 1,714,191 | +0.45(+1.05%) |
Nov 25, 2014 | 42.22 | 42.78 | 42.15 | 42.70 | 1,656,867 | +0.65(+1.54%) |
Nov 24, 2014 | 42.34 | 42.47 | 41.67 | 42.05 | 2,139,373 | -0.02(-0.05%) |
Nov 21, 2014 | 42.36 | 42.45 | 41.89 | 42.07 | 1,717,697 | +0.13(+0.32%) |
Nov 20, 2014 | 41.56 | 42.05 | 41.52 | 41.94 | 1,508,661 | +0.28(+0.68%) |
Nov 19, 2014 | 41.64 | 41.89 | 41.50 | 41.65 | 1,157,674 | +0.01(+0.02%) |
Nov 18, 2014 | 41.70 | 42.04 | 41.45 | 41.65 | 1,487,479 | -0.19(-0.44%) |
Nov 17, 2014 | 41.74 | 42.47 | 41.50 | 41.83 | 2,846,214 | +1.74(+4.35%) |
Nov 14, 2014 | 41.19 | 41.46 | 39.88 | 40.09 | 2,541,532 | -0.71(-1.75%) |
Nov 13, 2014 | 41.62 | 41.63 | 40.18 | 40.80 | 5,332,431 | -1.85(-4.33%) |
Nov 12, 2014 | 41.99 | 42.72 | 41.94 | 42.65 | 1,458,436 | +0.59(+1.41%) |
Nov 11, 2014 | 42.49 | 42.59 | 41.94 | 42.05 | 1,854,019 | -0.30(-0.72%) |
Nov 10, 2014 | 42.98 | 43.18 | 42.31 | 42.36 | 1,986,543 | -0.67(-1.55%) |
Nov 07, 2014 | 43.06 | 43.33 | 42.83 | 43.03 | 1,150,839 | -0.10(-0.24%) |
Nov 06, 2014 | 43.03 | 43.35 | 42.77 | 43.13 | 1,403,367 | +0.20(+0.47%) |
Nov 05, 2014 | 42.78 | 42.95 | 42.47 | 42.93 | 855,803 | +0.36(+0.85%) |
Nov 04, 2014 | 42.72 | 42.99 | 42.44 | 42.57 | 999,486 | -0.21(-0.49%) |
Nov 03, 2014 | 42.81 | 42.81 | 42.41 | 42.77 | 1,083,449 | +0.08(+0.19%) |
Oct 31, 2014 | 42.84 | 43.01 | 42.57 | 42.69 | 1,496,505 | +0.26(+0.61%) |
Oct 30, 2014 | 42.28 | 42.69 | 42.11 | 42.43 | 1,228,422 | -0.01(-0.02%) |
Oct 29, 2014 | 42.57 | 42.70 | 42.21 | 42.44 | 921,802 | -0.08(-0.19%) |
Oct 28, 2014 | 42.32 | 42.60 | 42.10 | 42.52 | 1,244,602 | +0.31(+0.73%) |
Oct 27, 2014 | 42.35 | 42.43 | 42.43 | 42.21 | 1,443,148 | -0.22(-0.51%) |
Oct 24, 2014 | 42.46 | 42.63 | 42.23 | 42.43 | 972,273 | +0.09(+0.22%) |
Oct 23, 2014 | 42.30 | 42.59 | 42.20 | 42.34 | 1,600,885 | +0.42(+1.00%) |
Oct 22, 2014 | 42.61 | 42.76 | 41.86 | 41.92 | 1,996,499 | -0.60(-1.40%) |
Oct 21, 2014 | 41.87 | 42.75 | 41.59 | 42.51 | 3,905,560 | +0.89(+2.14%) |
Oct 20, 2014 | 39.69 | 42.10 | 39.68 | 41.62 | 4,216,523 | +1.96(+4.94%) |
Oct 17, 2014 | 40.15 | 40.36 | 39.66 | 39.66 | 2,983,570 | -0.27(-0.66%) |
Oct 16, 2014 | 39.80 | 40.01 | 38.85 | 39.93 | 2,393,600 | -0.09(-0.22%) |
Oct 15, 2014 | 39.91 | 40.43 | 39.35 | 40.02 | 2,694,584 | -0.37(-0.91%) |
Oct 14, 2014 | 40.44 | 40.88 | 40.29 | 40.39 | 1,508,787 | +0.13(+0.31%) |
Oct 13, 2014 | 40.44 | 40.67 | 40.20 | 40.26 | 1,518,159 | -0.25(-0.62%) |
Oct 10, 2014 | 40.49 | 40.87 | 40.15 | 40.51 | 1,317,942 | +0.11(+0.27%) |
Oct 09, 2014 | 40.89 | 41.22 | 40.37 | 40.40 | 1,016,037 | -0.49(-1.21%) |
Oct 08, 2014 | 40.36 | 40.96 | 40.25 | 40.89 | 1,091,882 | +0.56(+1.40%) |
Oct 07, 2014 | 40.44 | 40.64 | 40.25 | 40.33 | 1,706,592 | -0.25(-0.63%) |
Oct 06, 2014 | 40.95 | 41.31 | 40.43 | 40.58 | 1,635,159 | -0.24(-0.58%) |
Oct 03, 2014 | 40.95 | 41.29 | 40.80 | 40.82 | 1,267,172 | +0.12(+0.29%) |
Oct 02, 2014 | 40.35 | 40.76 | 40.17 | 40.70 | 1,004,432 | +0.30(+0.75%) |
Oct 01, 2014 | 40.54 | 40.78 | 40.19 | 40.40 | 2,084,179 | -0.11(-0.26%) |
Sep 30, 2014 | 40.55 | 40.80 | 40.32 | 40.51 | 1,298,474 | -0.04(-0.10%) |
Sep 29, 2014 | 40.36 | 40.71 | 40.29 | 40.55 | 1,100,988 | -0.21(-0.51%) |
Sep 26, 2014 | 40.22 | 40.96 | 40.22 | 40.75 | 1,312,144 | +0.50(+1.24%) |
Sep 25, 2014 | 40.45 | 40.78 | 40.01 | 40.25 | 1,341,648 | -0.22(-0.55%) |
Sep 24, 2014 | 38.99 | 41.09 | 38.93 | 40.47 | 3,886,744 | +1.48(+3.80%) |
Sep 23, 2014 | 39.27 | 39.38 | 38.94 | 38.99 | 677,298 | -0.35(-0.88%) |
Sep 22, 2014 | 39.86 | 40.01 | 39.31 | 39.34 | 970,451 | -0.52(-1.31%) |
Sep 19, 2014 | 39.89 | 40.22 | 39.69 | 39.86 | 1,754,678 | +0.15(+0.39%) |
Sep 18, 2014 | 39.74 | 39.77 | 39.46 | 39.71 | 552,089 | +0.10(+0.26%) |
Sep 17, 2014 | 39.33 | 39.80 | 39.22 | 39.60 | 1,095,391 | +0.24(+0.62%) |
Sep 16, 2014 | 39.45 | 39.56 | 39.31 | 39.36 | 1,018,635 | -0.07(-0.19%) |
Sep 15, 2014 | 39.58 | 39.61 | 39.39 | 39.44 | 866,290 | -0.10(-0.24%) |
Sep 12, 2014 | 39.69 | 39.81 | 39.47 | 39.53 | 1,123,813 | -0.16(-0.41%) |
Sep 11, 2014 | 39.49 | 39.81 | 39.49 | 39.69 | 1,222,026 | +0.13(+0.32%) |
Sep 10, 2014 | 39.60 | 39.65 | 39.44 | 39.57 | 826,967 | +0.04(+0.09%) |
Sep 09, 2014 | 39.80 | 39.86 | 39.46 | 39.53 | 1,700,058 | -0.24(-0.61%) |
Sep 08, 2014 | 39.77 | 39.96 | 39.66 | 39.77 | 850,932 | -0.01(-0.04%) |
Sep 05, 2014 | 39.52 | 39.86 | 39.52 | 39.79 | 1,052,311 | +0.13(+0.32%) |
Sep 04, 2014 | 39.29 | 39.72 | 39.12 | 39.66 | 1,572,396 | +0.43(+1.11%) |
Sep 03, 2014 | 38.94 | 39.23 | 38.87 | 39.23 | 1,370,430 | +0.44(+1.13%) |