Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.26 | 40.49 | 40.25 | 40.28 | 104,046 | -0.02(-0.06%) |
Nov 26, 2014 | 40.23 | 40.31 | 40.31 | 40.31 | 260,903 | +0.12(+0.31%) |
Nov 25, 2014 | 40.27 | 40.29 | 40.09 | 40.19 | 397,122 | -0.04(-0.10%) |
Nov 24, 2014 | 40.05 | 40.25 | 40.05 | 40.23 | 310,055 | +0.25(+0.61%) |
Nov 21, 2014 | 40.15 | 40.20 | 39.92 | 39.98 | 231,009 | +0.19(+0.47%) |
Nov 20, 2014 | 39.54 | 39.81 | 39.51 | 39.79 | 129,370 | +0.06(+0.14%) |
Nov 19, 2014 | 39.84 | 39.84 | 39.59 | 39.74 | 267,258 | -0.14(-0.35%) |
Nov 18, 2014 | 39.79 | 40.00 | 39.74 | 39.87 | 180,858 | +0.11(+0.28%) |
Nov 17, 2014 | 39.73 | 39.82 | 39.64 | 39.77 | 227,748 | -0.04(-0.09%) |
Nov 14, 2014 | 39.89 | 39.98 | 39.74 | 39.80 | 211,916 | -0.11(-0.29%) |
Nov 13, 2014 | 40.03 | 40.06 | 39.80 | 39.92 | 166,370 | -0.05(-0.12%) |
Nov 12, 2014 | 39.88 | 40.01 | 39.80 | 39.97 | 303,486 | -0.08(-0.20%) |
Nov 11, 2014 | 40.15 | 40.15 | 40.02 | 40.05 | 149,478 | -0.09(-0.22%) |
Nov 10, 2014 | 39.94 | 40.14 | 39.94 | 40.14 | 194,180 | +0.19(+0.47%) |
Nov 07, 2014 | 39.92 | 40.02 | 39.77 | 39.95 | 293,951 | +0.02(+0.06%) |
Nov 06, 2014 | 39.85 | 39.92 | 39.72 | 39.92 | 255,906 | +0.03(+0.08%) |
Nov 05, 2014 | 39.91 | 39.91 | 39.68 | 39.89 | 334,755 | +0.23(+0.58%) |
Nov 04, 2014 | 39.55 | 39.66 | 39.36 | 39.66 | 202,379 | +0.04(+0.10%) |
Nov 03, 2014 | 39.55 | 39.76 | 39.52 | 39.62 | 372,828 | +0.11(+0.29%) |
Oct 31, 2014 | 39.43 | 39.54 | 39.33 | 39.51 | 296,524 | +0.48(+1.22%) |
Oct 30, 2014 | 38.72 | 39.14 | 38.71 | 39.03 | 181,438 | +0.19(+0.50%) |
Oct 29, 2014 | 38.79 | 38.86 | 38.55 | 38.83 | 221,282 | +0.05(+0.13%) |
Oct 28, 2014 | 38.47 | 38.79 | 38.47 | 38.79 | 158,739 | +0.46(+1.20%) |
Oct 27, 2014 | 38.15 | 38.35 | 38.24 | 38.33 | 489,331 | +0.08(+0.21%) |
Oct 24, 2014 | 37.95 | 38.28 | 37.95 | 38.24 | 178,578 | +0.27(+0.71%) |
Oct 23, 2014 | 38.06 | 38.18 | 37.91 | 37.97 | 158,008 | +0.33(+0.87%) |
Oct 22, 2014 | 37.97 | 38.05 | 37.63 | 37.65 | 414,301 | -0.27(-0.71%) |
Oct 21, 2014 | 37.47 | 37.94 | 37.45 | 37.92 | 297,948 | +0.66(+1.78%) |
Oct 20, 2014 | 36.92 | 37.26 | 36.92 | 37.25 | 3,540,356 | +0.25(+0.69%) |
Oct 17, 2014 | 37.04 | 37.15 | 36.81 | 37.00 | 402,744 | +0.41(+1.12%) |
Oct 16, 2014 | 35.92 | 36.84 | 35.82 | 36.59 | 373,664 | +0.05(+0.13%) |
Oct 15, 2014 | 37.19 | 36.81 | 35.84 | 36.54 | 807,499 | -0.65(-1.74%) |
Oct 14, 2014 | 37.07 | 37.45 | 37.00 | 37.19 | 916,083 | +0.24(+0.64%) |
Oct 13, 2014 | 37.24 | 37.48 | 36.94 | 36.95 | 210,614 | -0.27(-0.73%) |
Oct 10, 2014 | 37.46 | 37.82 | 37.21 | 37.22 | 351,825 | -0.28(-0.74%) |
Oct 09, 2014 | 38.13 | 38.16 | 37.50 | 37.50 | 251,560 | -0.71(-1.87%) |
Oct 08, 2014 | 37.54 | 38.21 | 37.47 | 38.21 | 241,389 | +0.67(+1.79%) |
Oct 07, 2014 | 38.01 | 38.01 | 37.54 | 37.54 | 235,653 | -0.62(-1.63%) |
Oct 06, 2014 | 38.41 | 38.44 | 38.07 | 38.16 | 547,549 | -0.06(-0.15%) |
Oct 03, 2014 | 38.01 | 38.28 | 37.94 | 38.22 | 285,562 | +0.48(+1.26%) |
Oct 02, 2014 | 37.60 | 37.88 | 37.41 | 37.74 | 215,843 | +0.10(+0.26%) |
Oct 01, 2014 | 37.96 | 38.04 | 37.57 | 37.65 | 421,311 | -0.40(-1.06%) |
Sep 30, 2014 | 38.25 | 38.28 | 38.00 | 38.05 | 241,843 | -0.11(-0.30%) |
Sep 29, 2014 | 37.96 | 38.22 | 37.90 | 38.16 | 711,743 | -0.14(-0.36%) |
Sep 26, 2014 | 38.33 | 38.37 | 37.98 | 38.30 | 242,674 | +0.35(+0.93%) |
Sep 25, 2014 | 38.44 | 38.44 | 37.93 | 37.95 | 733,121 | -0.55(-1.43%) |
Sep 24, 2014 | 38.40 | 38.51 | 38.22 | 38.50 | 327,594 | +0.21(+0.54%) |
Sep 23, 2014 | 38.49 | 38.68 | 38.29 | 38.29 | 278,097 | -0.31(-0.80%) |
Sep 22, 2014 | 38.91 | 38.91 | 38.57 | 38.60 | 183,270 | -0.29(-0.75%) |
Sep 19, 2014 | 39.16 | 39.23 | 38.80 | 38.90 | 193,033 | -0.15(-0.38%) |
Sep 18, 2014 | 38.86 | 39.10 | 38.86 | 39.04 | 426,271 | +0.33(+0.84%) |
Sep 17, 2014 | 38.59 | 38.92 | 38.54 | 38.72 | 239,351 | +0.17(+0.44%) |
Sep 16, 2014 | 38.35 | 38.63 | 38.35 | 38.55 | 200,383 | +0.13(+0.34%) |
Sep 15, 2014 | 38.44 | 38.51 | 38.34 | 38.41 | 201,439 | -0.06(-0.15%) |
Sep 12, 2014 | 38.59 | 38.69 | 38.36 | 38.47 | 215,712 | -0.15(-0.38%) |
Sep 11, 2014 | 38.35 | 38.65 | 38.35 | 38.62 | 170,622 | +0.11(+0.28%) |
Sep 10, 2014 | 38.43 | 38.57 | 38.36 | 38.51 | 334,093 | +0.09(+0.23%) |
Sep 09, 2014 | 38.68 | 38.68 | 38.38 | 38.42 | 159,558 | -0.34(-0.88%) |
Sep 08, 2014 | 38.72 | 38.89 | 38.65 | 38.77 | 181,739 | +0.02(+0.04%) |
Sep 05, 2014 | 38.60 | 38.75 | 38.42 | 38.75 | 135,144 | +0.08(+0.21%) |
Sep 04, 2014 | 38.78 | 38.91 | 38.58 | 38.67 | 175,094 | -0.03(-0.08%) |
Sep 03, 2014 | 38.93 | 38.94 | 38.63 | 38.70 | 454,203 | -0.06(-0.15%) |