Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.60 | 44.69 | 44.52 | 44.54 | 45,293 | -0.14(-0.32%) |
Nov 26, 2014 | 44.59 | 44.68 | 44.68 | 44.68 | 30,172 | +0.14(+0.31%) |
Nov 25, 2014 | 44.68 | 44.72 | 44.50 | 44.54 | 44,863 | -0.08(-0.18%) |
Nov 24, 2014 | 44.65 | 44.65 | 44.51 | 44.62 | 66,032 | +0.20(+0.45%) |
Nov 21, 2014 | 44.73 | 44.73 | 44.32 | 44.42 | 49,515 | +0.21(+0.48%) |
Nov 20, 2014 | 43.87 | 44.22 | 43.61 | 44.21 | 63,761 | +0.09(+0.21%) |
Nov 19, 2014 | 44.21 | 44.21 | 43.93 | 44.11 | 58,358 | -0.09(-0.20%) |
Nov 18, 2014 | 43.99 | 44.29 | 43.99 | 44.20 | 96,658 | +0.26(+0.59%) |
Nov 17, 2014 | 43.82 | 43.99 | 43.80 | 43.94 | 259,521 | +0.05(+0.12%) |
Nov 14, 2014 | 43.97 | 43.97 | 43.84 | 43.89 | 76,218 | +0.03(+0.07%) |
Nov 13, 2014 | 43.97 | 44.07 | 43.75 | 43.86 | 61,270 | -0.08(-0.18%) |
Nov 12, 2014 | 43.72 | 43.94 | 43.72 | 43.94 | 42,355 | +0.00(+0.00%) |
Nov 11, 2014 | 43.92 | 43.95 | 43.81 | 43.94 | 81,979 | +0.05(+0.12%) |
Nov 10, 2014 | 43.74 | 43.90 | 43.70 | 43.89 | 74,039 | +0.20(+0.45%) |
Nov 07, 2014 | 43.74 | 43.78 | 43.62 | 43.69 | 67,555 | -0.03(-0.06%) |
Nov 06, 2014 | 43.53 | 43.72 | 43.40 | 43.72 | 79,549 | +0.24(+0.54%) |
Nov 05, 2014 | 43.57 | 43.57 | 43.35 | 43.48 | 124,819 | +0.20(+0.46%) |
Nov 04, 2014 | 43.31 | 43.36 | 43.05 | 43.28 | 281,886 | -0.17(-0.39%) |
Nov 03, 2014 | 43.57 | 43.60 | 43.37 | 43.45 | 161,816 | +0.01(+0.03%) |
Oct 31, 2014 | 43.35 | 43.44 | 43.22 | 43.44 | 123,893 | +0.51(+1.19%) |
Oct 30, 2014 | 42.52 | 43.03 | 42.50 | 42.93 | 82,129 | +0.25(+0.59%) |
Oct 29, 2014 | 42.71 | 42.75 | 42.45 | 42.68 | 59,820 | -0.07(-0.16%) |
Oct 28, 2014 | 42.38 | 42.75 | 42.36 | 42.75 | 94,453 | +0.53(+1.27%) |
Oct 27, 2014 | 42.11 | 42.23 | 42.28 | 42.21 | 80,508 | -0.07(-0.16%) |
Oct 24, 2014 | 41.98 | 42.28 | 41.98 | 42.28 | 58,043 | +0.31(+0.74%) |
Oct 23, 2014 | 41.87 | 42.24 | 41.84 | 41.97 | 75,650 | +0.53(+1.28%) |
Oct 22, 2014 | 41.80 | 41.98 | 41.44 | 41.44 | 80,349 | -0.33(-0.79%) |
Oct 21, 2014 | 41.25 | 41.79 | 41.20 | 41.77 | 109,618 | +0.80(+1.95%) |
Oct 20, 2014 | 40.49 | 40.98 | 40.44 | 40.97 | 77,376 | +0.39(+0.97%) |
Oct 17, 2014 | 40.53 | 40.85 | 40.40 | 40.57 | 187,425 | +0.50(+1.26%) |
Oct 16, 2014 | 39.36 | 40.37 | 39.32 | 40.07 | 151,813 | +0.03(+0.09%) |
Oct 15, 2014 | 39.76 | 40.16 | 39.07 | 40.04 | 269,337 | -0.23(-0.56%) |
Oct 14, 2014 | 40.39 | 40.72 | 40.17 | 40.26 | 314,200 | +0.13(+0.32%) |
Oct 13, 2014 | 40.88 | 40.91 | 40.13 | 40.13 | 383,742 | -0.85(-2.08%) |
Oct 10, 2014 | 41.30 | 41.50 | 40.97 | 40.99 | 126,405 | -0.38(-0.93%) |
Oct 09, 2014 | 42.12 | 42.12 | 41.35 | 41.37 | 75,882 | -0.83(-1.98%) |
Oct 08, 2014 | 41.52 | 42.23 | 41.32 | 42.20 | 166,857 | +0.64(+1.54%) |
Oct 07, 2014 | 41.98 | 42.03 | 41.56 | 41.56 | 93,178 | -0.64(-1.51%) |
Oct 06, 2014 | 42.38 | 42.46 | 42.04 | 42.20 | 262,582 | -0.07(-0.16%) |
Oct 03, 2014 | 42.13 | 42.52 | 41.97 | 42.27 | 56,263 | +0.47(+1.11%) |
Oct 02, 2014 | 41.71 | 41.92 | 41.36 | 41.80 | 83,029 | +0.03(+0.06%) |
Oct 01, 2014 | 42.28 | 42.28 | 41.64 | 41.78 | 118,789 | -0.61(-1.45%) |
Sep 30, 2014 | 42.54 | 42.60 | 42.26 | 42.39 | 48,100 | -0.09(-0.22%) |
Sep 29, 2014 | 42.23 | 42.55 | 42.14 | 42.48 | 40,723 | -0.10(-0.24%) |
Sep 26, 2014 | 42.29 | 42.64 | 42.28 | 42.58 | 52,230 | +0.30(+0.72%) |
Sep 25, 2014 | 42.85 | 42.85 | 42.23 | 42.28 | 73,320 | -0.64(-1.49%) |
Sep 24, 2014 | 42.58 | 42.93 | 42.54 | 42.92 | 51,608 | +0.25(+0.58%) |
Sep 23, 2014 | 42.66 | 42.83 | 42.58 | 42.67 | 48,401 | -0.19(-0.44%) |
Sep 22, 2014 | 43.15 | 43.15 | 42.80 | 42.86 | 41,770 | -0.34(-0.79%) |
Sep 19, 2014 | 43.47 | 43.49 | 43.14 | 43.20 | 237,957 | -0.08(-0.18%) |
Sep 18, 2014 | 43.19 | 43.31 | 43.17 | 43.28 | 51,748 | +0.23(+0.53%) |
Sep 17, 2014 | 43.12 | 43.29 | 42.83 | 43.05 | 45,021 | +0.03(+0.08%) |
Sep 16, 2014 | 42.67 | 43.11 | 42.66 | 43.01 | 38,360 | +0.28(+0.65%) |
Sep 15, 2014 | 42.78 | 42.81 | 42.63 | 42.74 | 237,328 | -0.09(-0.21%) |
Sep 12, 2014 | 43.00 | 43.02 | 42.70 | 42.83 | 26,245 | -0.21(-0.50%) |
Sep 11, 2014 | 42.87 | 43.06 | 42.85 | 43.04 | 32,594 | +0.05(+0.11%) |
Sep 10, 2014 | 42.86 | 43.03 | 42.74 | 42.99 | 55,802 | +0.14(+0.32%) |
Sep 09, 2014 | 43.13 | 43.13 | 42.77 | 42.86 | 47,379 | -0.31(-0.73%) |
Sep 08, 2014 | 43.16 | 43.25 | 43.00 | 43.17 | 234,453 | -0.04(-0.08%) |
Sep 05, 2014 | 43.09 | 43.21 | 42.89 | 43.21 | 29,716 | +0.15(+0.35%) |
Sep 04, 2014 | 43.17 | 43.34 | 42.97 | 43.06 | 38,947 | -0.05(-0.11%) |
Sep 03, 2014 | 43.32 | 43.32 | 43.10 | 43.10 | 30,543 | -0.05(-0.11%) |