Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.60 | 41.60 | 41.39 | 41.39 | 21,942 | -0.51(-1.23%) |
Nov 26, 2014 | 41.75 | 41.90 | 41.90 | 41.90 | 47,934 | +0.24(+0.57%) |
Nov 25, 2014 | 41.61 | 41.75 | 41.58 | 41.66 | 71,119 | -0.07(-0.17%) |
Nov 24, 2014 | 41.69 | 41.75 | 41.63 | 41.73 | 80,140 | +0.08(+0.19%) |
Nov 21, 2014 | 41.63 | 41.81 | 41.49 | 41.65 | 87,013 | +0.33(+0.79%) |
Nov 20, 2014 | 41.36 | 41.43 | 41.25 | 41.33 | 95,630 | -0.23(-0.56%) |
Nov 19, 2014 | 41.62 | 41.70 | 41.43 | 41.56 | 151,589 | -0.28(-0.67%) |
Nov 18, 2014 | 41.81 | 41.91 | 41.68 | 41.84 | 63,818 | +0.29(+0.70%) |
Nov 17, 2014 | 41.55 | 41.63 | 41.52 | 41.55 | 77,511 | -0.31(-0.74%) |
Nov 14, 2014 | 41.63 | 41.91 | 41.62 | 41.86 | 50,384 | +0.11(+0.26%) |
Nov 13, 2014 | 41.86 | 41.96 | 41.68 | 41.76 | 207,500 | -0.04(-0.10%) |
Nov 12, 2014 | 41.81 | 41.89 | 41.76 | 41.80 | 64,563 | -0.29(-0.69%) |
Nov 11, 2014 | 41.96 | 42.14 | 41.95 | 42.09 | 51,343 | +0.11(+0.26%) |
Nov 10, 2014 | 41.96 | 42.08 | 41.95 | 41.98 | 53,444 | +0.28(+0.66%) |
Nov 07, 2014 | 41.49 | 41.70 | 41.49 | 41.70 | 57,543 | -0.03(-0.07%) |
Nov 06, 2014 | 41.82 | 41.87 | 41.65 | 41.73 | 67,631 | -0.21(-0.50%) |
Nov 05, 2014 | 42.09 | 42.09 | 41.80 | 41.94 | 110,534 | -0.18(-0.43%) |
Nov 04, 2014 | 42.00 | 42.14 | 41.89 | 42.12 | 80,576 | -0.35(-0.84%) |
Nov 03, 2014 | 42.62 | 42.62 | 42.35 | 42.48 | 101,818 | -0.17(-0.41%) |
Oct 31, 2014 | 42.57 | 42.67 | 42.40 | 42.65 | 65,831 | +0.58(+1.38%) |
Oct 30, 2014 | 41.80 | 42.20 | 41.80 | 42.07 | 36,250 | +0.19(+0.44%) |
Oct 29, 2014 | 42.25 | 42.25 | 41.74 | 41.89 | 53,287 | -0.21(-0.50%) |
Oct 28, 2014 | 41.94 | 42.10 | 41.89 | 42.10 | 47,276 | +0.40(+0.95%) |
Oct 27, 2014 | 41.52 | 41.79 | 41.79 | 41.70 | 42,759 | -0.09(-0.23%) |
Oct 24, 2014 | 41.74 | 41.83 | 41.62 | 41.79 | 58,495 | +0.21(+0.50%) |
Oct 23, 2014 | 41.67 | 41.78 | 41.60 | 41.58 | 63,910 | +0.24(+0.58%) |
Oct 22, 2014 | 41.58 | 41.68 | 41.32 | 41.34 | 87,186 | -0.09(-0.21%) |
Oct 21, 2014 | 41.18 | 41.49 | 41.18 | 41.43 | 99,561 | +0.39(+0.95%) |
Oct 20, 2014 | 40.68 | 41.10 | 40.59 | 41.04 | 60,438 | +0.34(+0.84%) |
Oct 17, 2014 | 40.71 | 40.81 | 40.54 | 40.70 | 97,244 | +0.43(+1.06%) |
Oct 16, 2014 | 39.84 | 40.51 | 39.68 | 40.27 | 82,766 | -0.28(-0.68%) |
Oct 15, 2014 | 40.42 | 40.58 | 39.69 | 40.55 | 116,516 | +0.13(+0.32%) |
Oct 14, 2014 | 40.63 | 40.77 | 40.37 | 40.42 | 96,097 | +0.20(+0.50%) |
Oct 13, 2014 | 40.72 | 40.78 | 40.17 | 40.21 | 201,341 | -0.18(-0.45%) |
Oct 10, 2014 | 40.76 | 40.90 | 40.39 | 40.39 | 107,295 | -0.75(-1.81%) |
Oct 09, 2014 | 41.79 | 41.83 | 41.10 | 41.14 | 166,779 | -1.16(-2.74%) |
Oct 08, 2014 | 41.71 | 42.30 | 41.53 | 42.30 | 114,216 | +0.58(+1.39%) |
Oct 07, 2014 | 42.04 | 42.12 | 41.72 | 41.72 | 97,553 | -0.59(-1.39%) |
Oct 06, 2014 | 42.28 | 42.40 | 42.12 | 42.31 | 69,678 | +0.09(+0.21%) |
Oct 03, 2014 | 42.12 | 42.25 | 41.96 | 42.22 | 120,754 | +0.06(+0.14%) |
Oct 02, 2014 | 42.24 | 42.28 | 41.75 | 42.16 | 150,089 | -0.30(-0.72%) |
Oct 01, 2014 | 42.69 | 42.69 | 42.33 | 42.46 | 164,040 | -0.38(-0.88%) |
Sep 30, 2014 | 42.70 | 42.95 | 42.70 | 42.84 | 65,064 | -0.04(-0.10%) |
Sep 29, 2014 | 42.84 | 43.03 | 42.55 | 42.88 | 66,080 | -0.45(-1.04%) |
Sep 26, 2014 | 43.29 | 43.41 | 43.18 | 43.33 | 41,140 | -0.03(-0.07%) |
Sep 25, 2014 | 43.65 | 43.70 | 43.28 | 43.36 | 56,569 | -0.58(-1.32%) |
Sep 24, 2014 | 43.75 | 43.99 | 43.65 | 43.94 | 43,160 | +0.18(+0.41%) |
Sep 23, 2014 | 43.80 | 44.01 | 43.66 | 43.76 | 102,084 | -0.20(-0.46%) |
Sep 22, 2014 | 44.08 | 44.15 | 43.84 | 43.96 | 191,257 | -0.24(-0.54%) |
Sep 19, 2014 | 44.40 | 44.40 | 44.08 | 44.20 | 81,159 | -0.16(-0.36%) |
Sep 18, 2014 | 44.25 | 44.38 | 44.19 | 44.36 | 46,775 | +0.25(+0.57%) |
Sep 17, 2014 | 44.32 | 44.42 | 44.03 | 44.11 | 59,101 | -0.32(-0.71%) |
Sep 16, 2014 | 44.05 | 44.57 | 44.05 | 44.42 | 42,095 | +0.11(+0.25%) |
Sep 15, 2014 | 44.37 | 44.43 | 44.24 | 44.31 | 79,489 | -0.17(-0.39%) |
Sep 12, 2014 | 44.56 | 44.61 | 44.36 | 44.49 | 52,375 | -0.13(-0.29%) |
Sep 11, 2014 | 44.63 | 44.73 | 44.57 | 44.62 | 209,176 | -0.49(-1.08%) |
Sep 10, 2014 | 44.98 | 45.11 | 44.84 | 45.11 | 54,733 | +0.09(+0.19%) |
Sep 09, 2014 | 45.13 | 45.15 | 44.92 | 45.02 | 40,759 | -0.22(-0.48%) |
Sep 08, 2014 | 45.47 | 45.56 | 45.19 | 45.24 | 31,888 | -0.55(-1.19%) |
Sep 05, 2014 | 45.62 | 45.78 | 45.52 | 45.78 | 45,166 | +0.07(+0.16%) |
Sep 04, 2014 | 45.96 | 45.96 | 45.70 | 45.71 | 36,308 | -0.30(-0.64%) |
Sep 03, 2014 | 46.12 | 46.16 | 45.93 | 46.01 | 103,404 | +0.10(+0.22%) |