Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.16 | 40.31 | 40.11 | 40.12 | 21,520 | -0.12(-0.31%) |
Nov 26, 2014 | 40.23 | 40.24 | 40.24 | 40.24 | 53,622 | +0.09(+0.23%) |
Nov 25, 2014 | 40.17 | 40.22 | 39.94 | 40.15 | 18,665 | +0.04(+0.10%) |
Nov 24, 2014 | 40.22 | 40.22 | 40.08 | 40.11 | 84,742 | +0.00(+0.00%) |
Nov 21, 2014 | 40.38 | 40.38 | 40.05 | 40.11 | 30,921 | +0.39(+0.97%) |
Nov 20, 2014 | 39.56 | 39.84 | 39.52 | 39.72 | 46,230 | -0.26(-0.66%) |
Nov 19, 2014 | 39.94 | 40.09 | 39.93 | 39.99 | 18,359 | -0.39(-0.98%) |
Nov 18, 2014 | 40.22 | 40.44 | 40.18 | 40.38 | 32,881 | +0.46(+1.15%) |
Nov 17, 2014 | 39.91 | 40.03 | 39.80 | 39.92 | 61,480 | -0.64(-1.58%) |
Nov 14, 2014 | 40.52 | 40.58 | 40.47 | 40.56 | 26,603 | -0.14(-0.34%) |
Nov 13, 2014 | 40.67 | 40.72 | 40.54 | 40.70 | 14,279 | +0.38(+0.93%) |
Nov 12, 2014 | 40.24 | 40.43 | 40.24 | 40.32 | 13,215 | -0.39(-0.97%) |
Nov 11, 2014 | 40.65 | 40.81 | 40.65 | 40.72 | 46,597 | -0.06(-0.14%) |
Nov 10, 2014 | 40.55 | 40.82 | 40.53 | 40.77 | 17,802 | +0.64(+1.59%) |
Nov 07, 2014 | 40.09 | 40.20 | 39.96 | 40.14 | 34,491 | -0.23(-0.58%) |
Nov 06, 2014 | 40.45 | 40.45 | 40.30 | 40.37 | 20,625 | -0.54(-1.33%) |
Nov 05, 2014 | 41.02 | 41.03 | 40.79 | 40.91 | 61,886 | -0.12(-0.30%) |
Nov 04, 2014 | 40.83 | 41.15 | 40.64 | 41.04 | 46,717 | -1.85(-4.31%) |
Nov 03, 2014 | 42.60 | 43.22 | 42.47 | 42.88 | 104,301 | +0.28(+0.65%) |
Oct 31, 2014 | 42.43 | 42.67 | 42.40 | 42.60 | 77,242 | +1.46(+3.55%) |
Oct 30, 2014 | 40.75 | 41.24 | 40.69 | 41.14 | 15,026 | +0.30(+0.72%) |
Oct 29, 2014 | 40.99 | 41.13 | 40.77 | 40.85 | 14,055 | +0.22(+0.55%) |
Oct 28, 2014 | 40.54 | 40.67 | 40.51 | 40.62 | 15,646 | +0.15(+0.38%) |
Oct 27, 2014 | 40.40 | 40.55 | 40.52 | 40.47 | 23,548 | -0.05(-0.12%) |
Oct 24, 2014 | 40.31 | 40.53 | 40.30 | 40.52 | 16,347 | -0.02(-0.06%) |
Oct 23, 2014 | 40.39 | 40.67 | 40.39 | 40.54 | 41,526 | +0.34(+0.84%) |
Oct 22, 2014 | 40.44 | 40.58 | 40.17 | 40.21 | 28,982 | +0.13(+0.31%) |
Oct 21, 2014 | 40.02 | 40.16 | 39.88 | 40.08 | 24,853 | -0.18(-0.45%) |
Oct 20, 2014 | 40.03 | 40.32 | 40.03 | 40.26 | 20,787 | +0.75(+1.90%) |
Oct 17, 2014 | 39.28 | 39.62 | 39.24 | 39.51 | 41,069 | +0.12(+0.30%) |
Oct 16, 2014 | 38.70 | 39.45 | 38.64 | 39.39 | 53,154 | -0.13(-0.33%) |
Oct 15, 2014 | 39.47 | 39.60 | 39.03 | 39.53 | 59,782 | +0.01(+0.02%) |
Oct 14, 2014 | 39.70 | 39.81 | 39.50 | 39.52 | 32,585 | +0.28(+0.71%) |
Oct 13, 2014 | 39.85 | 39.99 | 39.24 | 39.24 | 48,912 | -0.36(-0.91%) |
Oct 10, 2014 | 40.04 | 40.11 | 39.58 | 39.60 | 41,447 | -0.68(-1.69%) |
Oct 09, 2014 | 40.81 | 40.81 | 40.21 | 40.28 | 50,239 | -1.21(-2.92%) |
Oct 08, 2014 | 41.08 | 41.60 | 40.92 | 41.50 | 29,331 | +0.33(+0.80%) |
Oct 07, 2014 | 41.43 | 41.45 | 41.17 | 41.17 | 30,425 | -0.40(-0.97%) |
Oct 06, 2014 | 41.67 | 41.70 | 41.47 | 41.57 | 55,479 | +0.06(+0.14%) |
Oct 03, 2014 | 41.39 | 41.58 | 41.36 | 41.51 | 35,079 | +0.58(+1.41%) |
Oct 02, 2014 | 41.02 | 41.16 | 40.49 | 40.94 | 93,589 | -0.75(-1.79%) |
Oct 01, 2014 | 42.02 | 42.02 | 41.61 | 41.68 | 51,327 | -0.53(-1.26%) |
Sep 30, 2014 | 42.35 | 42.35 | 42.09 | 42.22 | 62,920 | -0.39(-0.92%) |
Sep 29, 2014 | 42.51 | 42.67 | 42.44 | 42.61 | 14,447 | -0.33(-0.77%) |
Sep 26, 2014 | 42.78 | 43.00 | 42.78 | 42.94 | 29,912 | +0.36(+0.85%) |
Sep 25, 2014 | 42.94 | 43.08 | 42.55 | 42.58 | 55,411 | -0.36(-0.84%) |
Sep 24, 2014 | 42.73 | 43.00 | 42.58 | 42.94 | 32,782 | +0.43(+1.02%) |
Sep 23, 2014 | 42.54 | 42.62 | 42.44 | 42.50 | 26,104 | -0.13(-0.31%) |
Sep 22, 2014 | 42.57 | 42.64 | 42.51 | 42.64 | 26,580 | +0.03(+0.08%) |
Sep 19, 2014 | 42.73 | 42.74 | 42.50 | 42.60 | 109,218 | -0.04(-0.10%) |
Sep 18, 2014 | 42.60 | 42.67 | 42.57 | 42.64 | 49,840 | +0.08(+0.19%) |
Sep 17, 2014 | 42.68 | 42.73 | 42.38 | 42.56 | 59,333 | -0.46(-1.07%) |
Sep 16, 2014 | 42.77 | 43.10 | 42.77 | 43.02 | 76,634 | +0.32(+0.75%) |
Sep 15, 2014 | 42.64 | 42.73 | 42.57 | 42.70 | 36,280 | +0.01(+0.03%) |
Sep 12, 2014 | 42.72 | 42.74 | 42.59 | 42.69 | 16,888 | -0.13(-0.30%) |
Sep 11, 2014 | 42.89 | 42.90 | 42.79 | 42.82 | 16,252 | -0.47(-1.08%) |
Sep 10, 2014 | 43.05 | 43.28 | 43.05 | 43.28 | 40,944 | +0.47(+1.09%) |
Sep 09, 2014 | 42.88 | 42.88 | 42.64 | 42.82 | 78,144 | -0.43(-1.01%) |
Sep 08, 2014 | 43.30 | 43.33 | 43.18 | 43.25 | 14,322 | -0.00(-0.00%) |
Sep 05, 2014 | 43.19 | 43.25 | 43.07 | 43.25 | 56,859 | -0.14(-0.33%) |
Sep 04, 2014 | 43.49 | 43.49 | 43.26 | 43.40 | 233,434 | -0.34(-0.78%) |
Sep 03, 2014 | 43.84 | 43.84 | 43.69 | 43.74 | 44,317 | -0.09(-0.21%) |