Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.41 | 38.83 | 37.63 | 37.68 | 24,573 | -0.55(-1.45%) |
Nov 26, 2014 | 38.18 | 38.23 | 38.23 | 38.23 | 25,279 | +0.16(+0.42%) |
Nov 25, 2014 | 37.91 | 38.20 | 37.72 | 38.07 | 29,251 | +0.09(+0.24%) |
Nov 24, 2014 | 37.91 | 38.19 | 37.53 | 37.98 | 40,543 | +0.02(+0.04%) |
Nov 21, 2014 | 38.54 | 38.91 | 37.64 | 37.97 | 36,798 | +0.08(+0.20%) |
Nov 20, 2014 | 37.60 | 37.97 | 37.34 | 37.89 | 41,914 | +0.25(+0.67%) |
Nov 19, 2014 | 37.73 | 37.84 | 37.12 | 37.64 | 33,806 | -0.29(-0.75%) |
Nov 18, 2014 | 38.40 | 38.50 | 37.77 | 37.92 | 50,287 | -0.30(-0.79%) |
Nov 17, 2014 | 37.89 | 38.47 | 37.86 | 38.23 | 52,842 | +0.08(+0.22%) |
Nov 14, 2014 | 38.52 | 39.02 | 38.05 | 38.14 | 35,921 | -0.59(-1.52%) |
Nov 13, 2014 | 39.48 | 39.95 | 38.64 | 38.73 | 44,575 | -0.90(-2.26%) |
Nov 12, 2014 | 39.79 | 40.07 | 39.23 | 39.63 | 43,941 | -0.18(-0.46%) |
Nov 11, 2014 | 39.32 | 39.82 | 39.03 | 39.81 | 48,692 | +0.36(+0.91%) |
Nov 10, 2014 | 39.45 | 39.78 | 38.98 | 39.45 | 32,588 | -0.09(-0.23%) |
Nov 07, 2014 | 39.73 | 39.73 | 38.98 | 39.54 | 24,929 | -0.38(-0.95%) |
Nov 06, 2014 | 40.34 | 40.54 | 39.56 | 39.92 | 29,708 | -0.56(-1.39%) |
Nov 05, 2014 | 40.51 | 40.71 | 39.84 | 40.48 | 41,935 | +0.39(+0.96%) |
Nov 04, 2014 | 40.18 | 40.79 | 39.93 | 40.10 | 40,132 | -0.30(-0.75%) |
Nov 03, 2014 | 40.47 | 40.94 | 40.10 | 40.40 | 48,267 | -0.22(-0.54%) |
Oct 31, 2014 | 40.82 | 41.08 | 40.34 | 40.62 | 72,533 | -0.17(-0.41%) |
Oct 30, 2014 | 39.91 | 40.95 | 39.78 | 40.78 | 55,580 | +0.94(+2.36%) |
Oct 29, 2014 | 39.65 | 40.04 | 39.16 | 39.84 | 37,130 | +0.08(+0.19%) |
Oct 28, 2014 | 38.76 | 39.78 | 38.51 | 39.77 | 57,090 | +1.24(+3.22%) |
Oct 27, 2014 | 38.40 | 38.57 | 38.42 | 38.53 | 20,435 | +0.11(+0.28%) |
Oct 24, 2014 | 38.49 | 38.49 | 38.18 | 38.42 | 33,804 | +0.13(+0.33%) |
Oct 23, 2014 | 37.97 | 38.60 | 37.56 | 38.29 | 43,450 | +0.55(+1.47%) |
Oct 22, 2014 | 37.01 | 38.48 | 36.93 | 37.74 | 52,300 | -0.03(-0.07%) |
Oct 21, 2014 | 37.54 | 37.83 | 37.34 | 37.76 | 33,716 | +0.29(+0.78%) |
Oct 20, 2014 | 36.93 | 37.60 | 36.93 | 37.47 | 36,341 | +0.48(+1.29%) |
Oct 17, 2014 | 37.95 | 37.95 | 36.81 | 36.99 | 38,023 | -0.44(-1.19%) |
Oct 16, 2014 | 36.74 | 37.94 | 36.49 | 37.44 | 68,825 | +0.18(+0.47%) |
Oct 15, 2014 | 36.85 | 37.64 | 36.65 | 37.26 | 97,563 | +0.19(+0.52%) |
Oct 14, 2014 | 36.46 | 37.26 | 35.91 | 37.07 | 50,317 | +1.03(+2.86%) |
Oct 13, 2014 | 35.62 | 36.70 | 35.31 | 36.04 | 61,022 | +0.60(+1.68%) |
Oct 10, 2014 | 34.85 | 35.94 | 34.85 | 35.44 | 44,802 | +0.37(+1.05%) |
Oct 09, 2014 | 36.12 | 36.17 | 34.87 | 35.07 | 53,851 | -0.96(-2.65%) |
Oct 08, 2014 | 34.78 | 36.06 | 34.54 | 36.03 | 44,361 | +1.34(+3.87%) |
Oct 07, 2014 | 34.89 | 35.44 | 34.28 | 34.69 | 35,037 | -0.34(-0.96%) |
Oct 06, 2014 | 35.58 | 35.60 | 34.74 | 35.02 | 37,029 | -0.31(-0.88%) |
Oct 03, 2014 | 35.42 | 35.84 | 34.94 | 35.33 | 35,492 | +0.32(+0.91%) |
Oct 02, 2014 | 34.54 | 35.45 | 34.54 | 35.01 | 30,511 | +0.23(+0.65%) |
Oct 01, 2014 | 35.01 | 35.43 | 34.64 | 34.79 | 44,333 | -0.15(-0.43%) |
Sep 30, 2014 | 35.49 | 35.76 | 34.89 | 34.94 | 51,069 | -0.66(-1.86%) |
Sep 29, 2014 | 35.05 | 35.74 | 35.05 | 35.60 | 42,434 | +0.08(+0.24%) |
Sep 26, 2014 | 33.70 | 35.72 | 33.70 | 35.52 | 93,318 | +2.00(+5.98%) |
Sep 25, 2014 | 34.09 | 34.09 | 32.94 | 33.51 | 61,750 | -0.58(-1.70%) |
Sep 24, 2014 | 34.01 | 34.54 | 33.76 | 34.09 | 39,719 | -0.13(-0.37%) |
Sep 23, 2014 | 34.92 | 35.15 | 33.72 | 34.22 | 60,382 | -0.95(-2.70%) |
Sep 22, 2014 | 35.64 | 35.66 | 34.85 | 35.16 | 32,867 | -0.64(-1.78%) |
Sep 19, 2014 | 36.21 | 36.58 | 35.78 | 35.80 | 52,077 | -0.36(-1.00%) |
Sep 18, 2014 | 36.10 | 36.56 | 35.90 | 36.16 | 28,483 | +0.08(+0.21%) |
Sep 17, 2014 | 36.61 | 36.93 | 35.87 | 36.09 | 25,188 | -0.42(-1.15%) |
Sep 16, 2014 | 36.46 | 37.09 | 36.42 | 36.51 | 24,587 | +0.08(+0.21%) |
Sep 15, 2014 | 36.68 | 37.39 | 36.20 | 36.43 | 38,674 | -0.27(-0.73%) |
Sep 12, 2014 | 37.78 | 37.78 | 36.56 | 36.70 | 35,157 | -1.21(-3.19%) |
Sep 11, 2014 | 37.60 | 38.23 | 37.60 | 37.91 | 29,996 | +0.22(+0.58%) |
Sep 10, 2014 | 37.77 | 37.85 | 37.33 | 37.69 | 37,432 | +0.08(+0.22%) |
Sep 09, 2014 | 38.70 | 38.70 | 37.35 | 37.60 | 58,793 | -0.97(-2.51%) |
Sep 08, 2014 | 38.49 | 38.84 | 38.11 | 38.57 | 64,057 | -0.02(-0.06%) |
Sep 05, 2014 | 38.15 | 38.63 | 38.15 | 38.60 | 15,037 | +0.34(+0.89%) |
Sep 04, 2014 | 38.19 | 38.35 | 38.19 | 38.26 | 20,086 | +0.02(+0.06%) |
Sep 03, 2014 | 38.82 | 38.87 | 38.07 | 38.24 | 16,966 | -0.27(-0.71%) |