Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.68 | 42.79 | 42.49 | 42.53 | 8,123 | -0.35(-0.81%) |
Nov 26, 2014 | 42.90 | 42.88 | 42.88 | 42.88 | 20,936 | +0.00(+0.01%) |
Nov 25, 2014 | 42.97 | 42.97 | 42.73 | 42.87 | 37,677 | +0.03(+0.06%) |
Nov 24, 2014 | 42.67 | 42.85 | 42.67 | 42.85 | 30,740 | +0.28(+0.66%) |
Nov 21, 2014 | 42.94 | 42.94 | 42.53 | 42.56 | 23,467 | +0.19(+0.44%) |
Nov 20, 2014 | 42.02 | 42.38 | 42.02 | 42.38 | 19,436 | +0.20(+0.48%) |
Nov 19, 2014 | 42.28 | 42.28 | 41.97 | 42.17 | 53,402 | -0.14(-0.34%) |
Nov 18, 2014 | 42.21 | 42.46 | 42.19 | 42.32 | 55,556 | +0.23(+0.55%) |
Nov 17, 2014 | 42.11 | 42.19 | 42.03 | 42.09 | 38,390 | -0.06(-0.13%) |
Nov 14, 2014 | 42.20 | 42.30 | 42.12 | 42.14 | 16,056 | -0.02(-0.05%) |
Nov 13, 2014 | 42.34 | 42.46 | 42.05 | 42.16 | 50,407 | -0.19(-0.45%) |
Nov 12, 2014 | 42.06 | 42.38 | 42.06 | 42.36 | 16,114 | +0.10(+0.23%) |
Nov 11, 2014 | 42.28 | 42.31 | 42.17 | 42.26 | 48,950 | -0.01(-0.02%) |
Nov 10, 2014 | 42.17 | 42.30 | 42.17 | 42.27 | 14,701 | +0.14(+0.33%) |
Nov 07, 2014 | 42.07 | 42.17 | 41.93 | 42.13 | 13,153 | +0.08(+0.18%) |
Nov 06, 2014 | 41.85 | 42.09 | 41.85 | 42.05 | 45,614 | +0.25(+0.59%) |
Nov 05, 2014 | 41.96 | 41.96 | 41.72 | 41.81 | 60,339 | +0.16(+0.38%) |
Nov 04, 2014 | 41.72 | 41.78 | 41.53 | 41.65 | 19,110 | -0.08(-0.20%) |
Nov 03, 2014 | 41.89 | 42.00 | 41.73 | 41.73 | 64,809 | -0.03(-0.07%) |
Oct 31, 2014 | 41.75 | 41.76 | 41.47 | 41.76 | 20,778 | +0.50(+1.20%) |
Oct 30, 2014 | 41.08 | 41.29 | 40.90 | 41.27 | 18,093 | +0.11(+0.27%) |
Oct 29, 2014 | 41.27 | 41.33 | 40.95 | 41.16 | 50,158 | -0.05(-0.12%) |
Oct 28, 2014 | 40.70 | 41.21 | 40.66 | 41.20 | 35,813 | +0.70(+1.72%) |
Oct 27, 2014 | 40.33 | 40.51 | 40.54 | 40.51 | 29,654 | -0.03(-0.07%) |
Oct 24, 2014 | 40.34 | 40.55 | 40.23 | 40.54 | 18,219 | +0.16(+0.39%) |
Oct 23, 2014 | 40.23 | 40.61 | 40.18 | 40.38 | 38,367 | +0.58(+1.46%) |
Oct 22, 2014 | 40.29 | 40.39 | 39.80 | 39.80 | 81,214 | -0.40(-1.01%) |
Oct 21, 2014 | 39.59 | 40.21 | 39.59 | 40.20 | 47,356 | +1.02(+2.61%) |
Oct 20, 2014 | 38.81 | 39.18 | 38.80 | 39.18 | 40,327 | +0.25(+0.64%) |
Oct 17, 2014 | 39.08 | 39.14 | 38.71 | 38.93 | 52,454 | +0.34(+0.88%) |
Oct 16, 2014 | 37.55 | 38.64 | 37.43 | 38.59 | 63,935 | +0.40(+1.05%) |
Oct 15, 2014 | 37.75 | 38.45 | 37.36 | 38.19 | 187,571 | -0.06(-0.16%) |
Oct 14, 2014 | 38.14 | 38.65 | 38.05 | 38.25 | 146,893 | +0.36(+0.95%) |
Oct 13, 2014 | 38.37 | 38.57 | 37.88 | 37.89 | 79,525 | -0.49(-1.28%) |
Oct 10, 2014 | 38.99 | 39.15 | 38.38 | 38.38 | 44,160 | -0.71(-1.82%) |
Oct 09, 2014 | 39.89 | 39.89 | 39.08 | 39.10 | 42,147 | -0.76(-1.91%) |
Oct 08, 2014 | 39.43 | 39.86 | 39.13 | 39.86 | 26,157 | +0.44(+1.13%) |
Oct 07, 2014 | 39.71 | 39.89 | 39.41 | 39.41 | 48,863 | -0.60(-1.49%) |
Oct 06, 2014 | 40.34 | 40.34 | 40.00 | 40.01 | 45,798 | -0.13(-0.31%) |
Oct 03, 2014 | 40.12 | 40.24 | 40.00 | 40.13 | 18,875 | +0.28(+0.71%) |
Oct 02, 2014 | 39.73 | 39.97 | 39.32 | 39.85 | 13,760 | +0.07(+0.18%) |
Oct 01, 2014 | 40.33 | 40.33 | 39.75 | 39.78 | 124,357 | -0.57(-1.41%) |
Sep 30, 2014 | 40.65 | 40.65 | 40.32 | 40.35 | 35,417 | -0.33(-0.82%) |
Sep 29, 2014 | 40.37 | 40.70 | 40.34 | 40.69 | 35,150 | -0.07(-0.17%) |
Sep 26, 2014 | 40.57 | 40.76 | 40.48 | 40.76 | 28,329 | +0.26(+0.64%) |
Sep 25, 2014 | 40.88 | 40.88 | 40.33 | 40.50 | 33,581 | -0.53(-1.29%) |
Sep 24, 2014 | 40.85 | 41.04 | 40.69 | 41.03 | 31,824 | +0.21(+0.51%) |
Sep 23, 2014 | 40.99 | 41.19 | 40.82 | 40.82 | 34,994 | -0.33(-0.81%) |
Sep 22, 2014 | 41.63 | 41.63 | 41.15 | 41.15 | 23,989 | -0.60(-1.44%) |
Sep 19, 2014 | 42.14 | 42.14 | 41.65 | 41.75 | 19,547 | -0.21(-0.50%) |
Sep 18, 2014 | 42.02 | 42.04 | 41.91 | 41.96 | 37,262 | +0.13(+0.30%) |
Sep 17, 2014 | 41.88 | 42.01 | 41.81 | 41.83 | 35,988 | -0.00(-0.01%) |
Sep 16, 2014 | 41.50 | 41.97 | 41.50 | 41.84 | 52,291 | +0.29(+0.69%) |
Sep 15, 2014 | 41.79 | 41.79 | 41.55 | 41.55 | 25,540 | -0.25(-0.59%) |
Sep 12, 2014 | 42.16 | 42.16 | 41.74 | 41.80 | 40,861 | -0.38(-0.90%) |
Sep 11, 2014 | 41.80 | 42.19 | 41.80 | 42.18 | 11,133 | +0.16(+0.38%) |
Sep 10, 2014 | 41.98 | 42.03 | 41.82 | 42.02 | 23,058 | +0.08(+0.20%) |
Sep 09, 2014 | 42.18 | 42.18 | 41.94 | 41.94 | 15,727 | -0.34(-0.80%) |
Sep 08, 2014 | 42.25 | 42.39 | 42.09 | 42.28 | 27,880 | -0.01(-0.03%) |
Sep 05, 2014 | 42.04 | 42.30 | 42.01 | 42.29 | 11,703 | +0.21(+0.50%) |
Sep 04, 2014 | 42.32 | 42.46 | 42.08 | 42.08 | 30,535 | -0.20(-0.46%) |
Sep 03, 2014 | 42.56 | 42.58 | 42.25 | 42.28 | 18,541 | -0.08(-0.18%) |