Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.13 | 40.91 | 39.93 | 40.50 | 126,497 | +0.58(+1.46%) |
Nov 26, 2014 | 39.72 | 39.91 | 39.91 | 39.91 | 183,888 | +0.08(+0.20%) |
Nov 25, 2014 | 39.98 | 40.44 | 39.58 | 39.83 | 339,659 | -0.21(-0.52%) |
Nov 24, 2014 | 38.90 | 40.07 | 38.90 | 40.04 | 326,622 | +1.11(+2.84%) |
Nov 21, 2014 | 39.38 | 39.74 | 38.90 | 38.93 | 259,069 | +0.00(+0.00%) |
Nov 20, 2014 | 39.10 | 39.44 | 38.60 | 38.93 | 731,744 | -0.32(-0.82%) |
Nov 19, 2014 | 38.02 | 39.41 | 37.55 | 39.26 | 732,168 | +1.82(+4.85%) |
Nov 18, 2014 | 37.09 | 37.64 | 37.09 | 37.44 | 1,029,543 | +0.31(+0.85%) |
Nov 17, 2014 | 36.84 | 37.24 | 36.71 | 37.13 | 488,439 | +0.28(+0.75%) |
Nov 14, 2014 | 36.69 | 36.97 | 36.57 | 36.85 | 542,362 | +0.12(+0.32%) |
Nov 13, 2014 | 36.57 | 36.88 | 36.35 | 36.73 | 414,183 | +0.17(+0.47%) |
Nov 12, 2014 | 36.50 | 36.72 | 36.17 | 36.56 | 333,914 | +0.05(+0.15%) |
Nov 11, 2014 | 36.33 | 38.11 | 36.26 | 36.51 | 362,394 | +0.15(+0.42%) |
Nov 10, 2014 | 36.32 | 36.45 | 36.08 | 36.35 | 295,408 | +0.16(+0.45%) |
Nov 07, 2014 | 36.33 | 36.54 | 35.98 | 36.19 | 301,037 | +0.24(+0.67%) |
Nov 06, 2014 | 35.92 | 36.10 | 35.30 | 35.95 | 318,558 | +0.12(+0.33%) |
Nov 05, 2014 | 35.27 | 36.01 | 35.15 | 35.84 | 268,243 | +0.79(+2.25%) |
Nov 04, 2014 | 35.15 | 35.34 | 34.69 | 35.05 | 410,094 | -0.30(-0.86%) |
Nov 03, 2014 | 34.71 | 35.43 | 34.53 | 35.35 | 406,954 | +0.83(+2.41%) |
Oct 31, 2014 | 34.93 | 35.49 | 34.10 | 34.52 | 1,105,308 | +1.04(+3.10%) |
Oct 30, 2014 | 33.40 | 33.61 | 32.74 | 33.48 | 300,824 | +0.05(+0.16%) |
Oct 29, 2014 | 32.41 | 33.52 | 32.22 | 33.43 | 275,856 | +1.19(+3.70%) |
Oct 28, 2014 | 32.22 | 32.39 | 31.90 | 32.23 | 314,955 | -0.13(-0.41%) |
Oct 27, 2014 | 31.96 | 32.41 | 32.20 | 32.37 | 170,064 | +0.17(+0.53%) |
Oct 24, 2014 | 32.25 | 32.26 | 32.00 | 32.20 | 150,502 | +0.01(+0.03%) |
Oct 23, 2014 | 32.35 | 33.00 | 32.07 | 32.19 | 238,754 | +0.04(+0.14%) |
Oct 22, 2014 | 31.94 | 32.83 | 31.94 | 32.15 | 255,256 | +0.21(+0.67%) |
Oct 21, 2014 | 31.84 | 32.08 | 31.53 | 31.93 | 398,240 | +0.32(+1.02%) |
Oct 20, 2014 | 31.36 | 31.76 | 31.25 | 31.61 | 230,484 | +0.08(+0.26%) |
Oct 17, 2014 | 31.89 | 31.99 | 31.29 | 31.53 | 308,138 | +0.09(+0.29%) |
Oct 16, 2014 | 31.05 | 31.58 | 30.83 | 31.44 | 390,022 | -0.03(-0.09%) |
Oct 15, 2014 | 31.49 | 31.78 | 30.68 | 31.46 | 254,135 | -0.47(-1.46%) |
Oct 14, 2014 | 31.64 | 32.19 | 31.64 | 31.93 | 214,379 | +0.53(+1.68%) |
Oct 13, 2014 | 31.96 | 32.19 | 31.36 | 31.40 | 344,645 | -0.68(-2.12%) |
Oct 10, 2014 | 31.72 | 32.32 | 31.72 | 32.08 | 396,907 | +0.27(+0.84%) |
Oct 09, 2014 | 32.17 | 32.51 | 31.75 | 31.81 | 241,013 | -0.40(-1.25%) |
Oct 08, 2014 | 32.06 | 32.44 | 31.90 | 32.22 | 413,404 | +0.06(+0.19%) |
Oct 07, 2014 | 32.62 | 32.71 | 32.10 | 32.15 | 159,744 | -0.49(-1.51%) |
Oct 06, 2014 | 33.25 | 33.28 | 32.64 | 32.65 | 150,106 | -0.39(-1.17%) |
Oct 03, 2014 | 33.09 | 33.47 | 32.75 | 33.03 | 269,192 | +0.21(+0.65%) |
Oct 02, 2014 | 31.63 | 32.83 | 31.35 | 32.82 | 149,465 | +1.09(+3.44%) |
Oct 01, 2014 | 32.19 | 32.19 | 31.55 | 31.72 | 130,180 | -0.32(-1.01%) |
Sep 30, 2014 | 31.86 | 32.26 | 31.47 | 32.05 | 173,309 | +0.14(+0.45%) |
Sep 29, 2014 | 32.92 | 33.54 | 31.78 | 31.90 | 224,397 | -1.36(-4.08%) |
Sep 26, 2014 | 32.64 | 33.47 | 32.29 | 33.26 | 251,434 | +0.70(+2.16%) |
Sep 25, 2014 | 33.03 | 33.03 | 32.45 | 32.56 | 91,056 | -0.47(-1.42%) |
Sep 24, 2014 | 32.97 | 33.21 | 32.60 | 33.03 | 159,060 | +0.01(+0.03%) |
Sep 23, 2014 | 33.09 | 33.35 | 32.90 | 33.02 | 111,620 | -0.13(-0.38%) |
Sep 22, 2014 | 33.48 | 33.53 | 32.79 | 33.14 | 142,328 | -0.40(-1.19%) |
Sep 19, 2014 | 34.36 | 34.36 | 33.53 | 33.54 | 155,436 | -0.60(-1.76%) |
Sep 18, 2014 | 33.97 | 34.21 | 33.82 | 34.14 | 82,421 | +0.28(+0.83%) |
Sep 17, 2014 | 34.20 | 34.42 | 33.74 | 33.86 | 116,660 | -0.28(-0.83%) |
Sep 16, 2014 | 33.61 | 34.23 | 33.31 | 34.14 | 124,087 | +0.42(+1.23%) |
Sep 15, 2014 | 33.91 | 33.91 | 33.51 | 33.73 | 121,686 | -0.30(-0.87%) |
Sep 12, 2014 | 34.12 | 34.32 | 33.83 | 34.02 | 95,717 | -0.25(-0.72%) |
Sep 11, 2014 | 34.08 | 34.30 | 34.03 | 34.27 | 135,520 | +0.04(+0.12%) |
Sep 10, 2014 | 34.13 | 34.24 | 33.69 | 34.23 | 104,970 | +0.15(+0.43%) |
Sep 09, 2014 | 34.63 | 34.63 | 34.04 | 34.08 | 173,742 | -0.61(-1.77%) |
Sep 08, 2014 | 34.39 | 34.75 | 34.39 | 34.69 | 98,097 | +0.16(+0.47%) |
Sep 05, 2014 | 34.21 | 34.57 | 34.21 | 34.53 | 145,521 | +0.11(+0.31%) |
Sep 04, 2014 | 34.12 | 34.58 | 34.12 | 34.42 | 114,224 | +0.33(+0.96%) |
Sep 03, 2014 | 34.39 | 34.52 | 34.07 | 34.10 | 84,411 | -0.17(-0.51%) |