Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.57 | 42.01 | 40.76 | 40.89 | 87,754 | -0.69(-1.66%) |
Nov 26, 2014 | 42.76 | 41.58 | 41.58 | 41.58 | 175,800 | -1.37(-3.19%) |
Nov 25, 2014 | 42.34 | 43.24 | 42.01 | 42.95 | 251,128 | +0.97(+2.31%) |
Nov 24, 2014 | 40.45 | 42.04 | 40.36 | 41.98 | 302,304 | +1.37(+3.37%) |
Nov 21, 2014 | 40.82 | 40.86 | 40.05 | 40.61 | 221,464 | +0.50(+1.25%) |
Nov 20, 2014 | 39.83 | 40.30 | 39.50 | 40.11 | 133,575 | +0.16(+0.40%) |
Nov 19, 2014 | 39.65 | 40.20 | 39.43 | 39.95 | 163,360 | +0.10(+0.25%) |
Nov 18, 2014 | 39.14 | 40.17 | 39.14 | 39.85 | 138,051 | +0.72(+1.84%) |
Nov 17, 2014 | 39.40 | 40.26 | 39.08 | 39.13 | 141,225 | -0.44(-1.11%) |
Nov 14, 2014 | 40.48 | 40.50 | 39.46 | 39.57 | 175,250 | -0.98(-2.42%) |
Nov 13, 2014 | 42.05 | 42.07 | 40.50 | 40.55 | 196,833 | -1.43(-3.41%) |
Nov 12, 2014 | 41.13 | 42.24 | 40.78 | 41.98 | 188,139 | +0.52(+1.25%) |
Nov 11, 2014 | 41.34 | 41.88 | 41.26 | 41.46 | 211,058 | +0.55(+1.34%) |
Nov 10, 2014 | 39.89 | 40.94 | 39.61 | 40.91 | 156,396 | +0.87(+2.17%) |
Nov 07, 2014 | 40.78 | 41.00 | 39.19 | 40.04 | 343,483 | -0.86(-2.10%) |
Nov 06, 2014 | 40.45 | 40.91 | 40.01 | 40.90 | 146,027 | +0.43(+1.06%) |
Nov 05, 2014 | 41.04 | 41.24 | 40.34 | 40.47 | 244,650 | -0.14(-0.34%) |
Nov 04, 2014 | 40.25 | 40.70 | 40.08 | 40.61 | 250,002 | +0.15(+0.37%) |
Nov 03, 2014 | 40.15 | 40.55 | 39.78 | 40.46 | 281,316 | +0.32(+0.80%) |
Oct 31, 2014 | 41.96 | 41.96 | 39.39 | 40.14 | 355,445 | -1.01(-2.45%) |
Oct 30, 2014 | 41.15 | 41.84 | 40.02 | 41.15 | 343,455 | +0.36(+0.88%) |
Oct 29, 2014 | 40.60 | 40.90 | 39.94 | 40.79 | 223,024 | +0.06(+0.15%) |
Oct 28, 2014 | 39.52 | 40.89 | 39.46 | 40.73 | 264,967 | +1.37(+3.48%) |
Oct 27, 2014 | 39.00 | 39.50 | 39.02 | 39.36 | 209,913 | +0.34(+0.87%) |
Oct 24, 2014 | 38.94 | 39.20 | 38.47 | 39.02 | 148,064 | +0.20(+0.52%) |
Oct 23, 2014 | 38.14 | 39.28 | 37.85 | 38.82 | 145,495 | +1.10(+2.92%) |
Oct 22, 2014 | 38.08 | 38.78 | 37.60 | 37.72 | 188,113 | -0.05(-0.13%) |
Oct 21, 2014 | 37.36 | 37.86 | 36.76 | 37.77 | 106,291 | +0.78(+2.11%) |
Oct 20, 2014 | 36.49 | 36.64 | 36.18 | 36.99 | 171,648 | +0.34(+0.93%) |
Oct 17, 2014 | 36.74 | 36.90 | 36.10 | 36.65 | 236,864 | +0.41(+1.13%) |
Oct 16, 2014 | 34.59 | 36.26 | 34.52 | 36.24 | 214,640 | +0.89(+2.52%) |
Oct 15, 2014 | 34.63 | 35.62 | 34.16 | 35.35 | 240,172 | +0.26(+0.74%) |
Oct 14, 2014 | 35.25 | 35.91 | 34.58 | 35.09 | 225,238 | +0.03(+0.09%) |
Oct 13, 2014 | 35.70 | 36.16 | 34.38 | 35.06 | 140,354 | -0.52(-1.46%) |
Oct 10, 2014 | 36.19 | 36.90 | 35.42 | 35.58 | 232,268 | -0.61(-1.69%) |
Oct 09, 2014 | 38.07 | 38.51 | 35.89 | 36.19 | 207,491 | -1.99(-5.21%) |
Oct 08, 2014 | 37.31 | 38.51 | 36.74 | 38.18 | 199,780 | +0.97(+2.61%) |
Oct 07, 2014 | 38.01 | 38.27 | 37.18 | 37.21 | 266,016 | -1.12(-2.92%) |
Oct 06, 2014 | 38.45 | 39.14 | 38.25 | 38.33 | 310,446 | -0.03(-0.08%) |
Oct 03, 2014 | 37.38 | 38.77 | 37.35 | 38.36 | 223,744 | +1.09(+2.92%) |
Oct 02, 2014 | 36.43 | 37.48 | 36.42 | 37.27 | 218,843 | +0.86(+2.36%) |
Oct 01, 2014 | 36.77 | 36.95 | 36.16 | 36.41 | 215,346 | -0.25(-0.68%) |
Sep 30, 2014 | 37.57 | 37.57 | 36.54 | 36.66 | 355,288 | -0.83(-2.21%) |
Sep 29, 2014 | 36.02 | 37.61 | 35.39 | 37.49 | 436,294 | +1.01(+2.77%) |
Sep 26, 2014 | 37.60 | 38.47 | 36.25 | 36.48 | 420,704 | -1.09(-2.90%) |
Sep 25, 2014 | 38.52 | 38.75 | 37.10 | 37.57 | 195,104 | -0.98(-2.54%) |
Sep 24, 2014 | 38.12 | 38.75 | 37.74 | 38.55 | 150,695 | +0.51(+1.34%) |
Sep 23, 2014 | 37.47 | 38.45 | 36.94 | 38.04 | 349,083 | +0.21(+0.56%) |
Sep 22, 2014 | 39.13 | 39.13 | 37.72 | 37.83 | 277,012 | -1.69(-4.28%) |
Sep 19, 2014 | 40.67 | 40.84 | 39.15 | 39.52 | 620,417 | -1.09(-2.68%) |
Sep 18, 2014 | 41.48 | 41.57 | 40.26 | 40.61 | 206,084 | -0.77(-1.86%) |
Sep 17, 2014 | 40.31 | 41.42 | 40.09 | 41.38 | 300,064 | +1.16(+2.88%) |
Sep 16, 2014 | 39.67 | 40.37 | 39.51 | 40.22 | 230,800 | +0.29(+0.73%) |
Sep 15, 2014 | 40.97 | 40.97 | 39.50 | 39.93 | 247,296 | -1.11(-2.70%) |
Sep 12, 2014 | 42.17 | 42.34 | 40.72 | 41.04 | 175,777 | -1.07(-2.54%) |
Sep 11, 2014 | 42.49 | 42.81 | 41.43 | 42.11 | 182,627 | -0.64(-1.50%) |
Sep 10, 2014 | 41.93 | 42.88 | 41.83 | 42.75 | 207,033 | +0.96(+2.30%) |
Sep 09, 2014 | 42.40 | 42.56 | 41.64 | 41.79 | 226,972 | -0.79(-1.86%) |
Sep 08, 2014 | 41.68 | 42.67 | 41.68 | 42.58 | 194,325 | +0.90(+2.16%) |
Sep 05, 2014 | 42.35 | 42.49 | 41.37 | 41.68 | 303,873 | -0.90(-2.11%) |
Sep 04, 2014 | 42.27 | 42.97 | 42.21 | 42.58 | 462,311 | +0.28(+0.66%) |
Sep 03, 2014 | 42.09 | 42.67 | 42.09 | 42.30 | 279,217 | +0.30(+0.71%) |