Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.93 | 38.93 | 38.79 | 38.90 | 11,059 | -0.53(-1.34%) |
Nov 26, 2014 | 39.34 | 39.43 | 39.43 | 39.43 | 8,727 | +0.52(+1.34%) |
Nov 25, 2014 | 39.26 | 39.26 | 38.91 | 38.91 | 44,486 | -0.06(-0.15%) |
Nov 24, 2014 | 39.08 | 39.20 | 38.97 | 38.97 | 6,397 | -0.14(-0.36%) |
Nov 21, 2014 | 39.09 | 39.28 | 38.86 | 39.11 | 35,710 | +0.54(+1.41%) |
Nov 20, 2014 | 38.31 | 38.57 | 38.31 | 38.57 | 21,697 | +0.10(+0.25%) |
Nov 19, 2014 | 38.24 | 38.47 | 38.24 | 38.47 | 13,305 | -0.15(-0.39%) |
Nov 18, 2014 | 38.29 | 38.62 | 38.29 | 38.62 | 10,836 | +0.25(+0.64%) |
Nov 17, 2014 | 38.27 | 38.44 | 38.24 | 38.37 | 7,056 | -0.28(-0.73%) |
Nov 14, 2014 | 38.57 | 38.66 | 38.40 | 38.66 | 20,194 | +0.36(+0.94%) |
Nov 13, 2014 | 38.29 | 38.29 | 38.29 | 38.29 | 484 | -0.32(-0.84%) |
Nov 12, 2014 | 38.68 | 38.72 | 38.58 | 38.62 | 7,340 | -0.10(-0.25%) |
Nov 11, 2014 | 38.58 | 38.71 | 38.51 | 38.71 | 14,406 | +0.13(+0.34%) |
Nov 10, 2014 | 38.66 | 38.81 | 38.57 | 38.58 | 7,593 | +0.17(+0.44%) |
Nov 07, 2014 | 38.24 | 38.47 | 38.23 | 38.42 | 18,810 | +0.04(+0.12%) |
Nov 06, 2014 | 38.55 | 38.55 | 38.36 | 38.37 | 4,748 | -0.48(-1.23%) |
Nov 05, 2014 | 39.36 | 39.36 | 38.58 | 38.85 | 2,146 | -0.16(-0.40%) |
Nov 04, 2014 | 38.95 | 39.17 | 38.93 | 39.01 | 24,117 | -0.03(-0.07%) |
Nov 03, 2014 | 38.90 | 39.15 | 38.90 | 39.03 | 53,023 | -0.38(-0.97%) |
Oct 31, 2014 | 39.26 | 39.41 | 39.15 | 39.41 | 7,959 | +0.31(+0.78%) |
Oct 30, 2014 | 39.19 | 39.23 | 38.92 | 39.11 | 11,541 | +0.60(+1.57%) |
Oct 29, 2014 | 38.72 | 39.06 | 38.51 | 38.51 | 30,248 | -0.35(-0.90%) |
Oct 28, 2014 | 38.31 | 38.86 | 38.31 | 38.86 | 22,561 | +0.71(+1.85%) |
Oct 27, 2014 | 37.95 | 38.15 | 37.92 | 38.15 | 15,621 | -0.40(-1.04%) |
Oct 24, 2014 | 38.25 | 38.60 | 38.25 | 38.55 | 13,613 | +0.25(+0.64%) |
Oct 23, 2014 | 38.19 | 38.43 | 38.19 | 38.31 | 9,253 | +0.04(+0.12%) |
Oct 22, 2014 | 38.48 | 38.51 | 38.26 | 38.26 | 25,680 | -0.12(-0.31%) |
Oct 21, 2014 | 38.12 | 38.51 | 38.11 | 38.38 | 10,879 | +0.25(+0.66%) |
Oct 20, 2014 | 38.16 | 38.39 | 38.10 | 38.13 | 25,878 | +0.16(+0.41%) |
Oct 17, 2014 | 38.55 | 38.55 | 37.90 | 37.97 | 41,147 | +0.18(+0.47%) |
Oct 16, 2014 | 37.39 | 38.17 | 37.39 | 37.79 | 16,024 | -0.34(-0.90%) |
Oct 15, 2014 | 37.90 | 38.13 | 37.50 | 38.13 | 26,353 | -0.38(-0.99%) |
Oct 14, 2014 | 38.41 | 38.70 | 38.29 | 38.51 | 53,516 | -0.16(-0.40%) |
Oct 13, 2014 | 38.76 | 38.92 | 38.67 | 38.67 | 38,015 | +0.16(+0.41%) |
Oct 10, 2014 | 38.63 | 38.66 | 38.34 | 38.51 | 36,557 | -0.36(-0.92%) |
Oct 09, 2014 | 39.24 | 39.24 | 38.75 | 38.87 | 15,890 | -0.64(-1.62%) |
Oct 08, 2014 | 38.86 | 39.51 | 38.76 | 39.51 | 5,645 | +0.37(+0.94%) |
Oct 07, 2014 | 39.14 | 39.30 | 38.95 | 39.14 | 9,649 | -0.00(-0.01%) |
Oct 06, 2014 | 39.25 | 39.37 | 39.12 | 39.15 | 8,713 | +0.31(+0.79%) |
Oct 03, 2014 | 38.62 | 38.84 | 38.62 | 38.84 | 12,998 | +0.41(+1.06%) |
Oct 02, 2014 | 38.20 | 38.57 | 38.20 | 38.43 | 9,307 | -0.02(-0.04%) |
Oct 01, 2014 | 38.84 | 38.84 | 38.43 | 38.45 | 9,829 | -0.52(-1.33%) |
Sep 30, 2014 | 39.00 | 39.20 | 38.85 | 38.97 | 60,504 | -0.10(-0.27%) |
Sep 29, 2014 | 39.23 | 39.23 | 39.06 | 39.07 | 7,209 | -0.82(-2.05%) |
Sep 26, 2014 | 39.79 | 39.89 | 39.71 | 39.89 | 3,782 | +0.12(+0.30%) |
Sep 25, 2014 | 39.92 | 39.92 | 39.72 | 39.77 | 10,749 | -0.74(-1.82%) |
Sep 24, 2014 | 40.28 | 40.55 | 40.14 | 40.51 | 30,438 | +0.52(+1.30%) |
Sep 23, 2014 | 40.17 | 40.17 | 39.99 | 39.99 | 10,624 | -0.20(-0.50%) |
Sep 22, 2014 | 40.36 | 40.36 | 40.08 | 40.19 | 8,141 | -0.57(-1.41%) |
Sep 19, 2014 | 40.90 | 40.90 | 40.76 | 40.76 | 4,479 | -0.27(-0.65%) |
Sep 18, 2014 | 40.98 | 41.03 | 40.98 | 41.03 | 4,601 | +0.00(+0.00%) |
Sep 17, 2014 | 41.20 | 41.20 | 41.03 | 41.03 | 8,510 | -0.34(-0.81%) |
Sep 16, 2014 | 40.92 | 41.37 | 40.92 | 41.37 | 8,294 | +0.47(+1.15%) |
Sep 15, 2014 | 40.81 | 40.90 | 40.75 | 40.90 | 9,301 | -0.15(-0.36%) |
Sep 12, 2014 | 41.17 | 41.17 | 41.05 | 41.05 | 7,411 | -0.42(-1.02%) |
Sep 11, 2014 | 41.31 | 41.47 | 41.27 | 41.47 | 30,644 | -0.07(-0.16%) |
Sep 10, 2014 | 41.49 | 41.60 | 41.48 | 41.54 | 19,065 | -0.20(-0.48%) |
Sep 09, 2014 | 41.88 | 41.88 | 41.72 | 41.74 | 5,346 | -0.59(-1.39%) |
Sep 08, 2014 | 42.45 | 42.51 | 42.32 | 42.33 | 11,646 | -0.28(-0.66%) |
Sep 05, 2014 | 42.50 | 42.61 | 42.45 | 42.61 | 10,733 | +0.22(+0.53%) |
Sep 04, 2014 | 42.54 | 42.57 | 42.39 | 42.39 | 11,108 | -0.07(-0.18%) |
Sep 03, 2014 | 42.67 | 42.67 | 42.35 | 42.46 | 18,098 | +0.57(+1.35%) |