Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.44 | 39.01 | 37.80 | 38.01 | 64,983 | -0.31(-0.82%) |
Nov 26, 2014 | 37.72 | 38.32 | 38.32 | 38.32 | 135,851 | +0.53(+1.40%) |
Nov 25, 2014 | 37.92 | 38.01 | 37.54 | 37.80 | 86,703 | -0.09(-0.24%) |
Nov 24, 2014 | 37.54 | 38.08 | 37.45 | 37.88 | 122,040 | +0.34(+0.91%) |
Nov 21, 2014 | 37.90 | 37.90 | 37.20 | 37.54 | 88,408 | +0.17(+0.46%) |
Nov 20, 2014 | 37.13 | 37.44 | 36.80 | 37.37 | 69,327 | +0.01(+0.02%) |
Nov 19, 2014 | 37.69 | 37.87 | 37.29 | 37.37 | 111,385 | -0.44(-1.16%) |
Nov 18, 2014 | 37.37 | 37.92 | 37.28 | 37.80 | 105,891 | +0.43(+1.15%) |
Nov 17, 2014 | 37.48 | 37.71 | 37.26 | 37.37 | 91,350 | -0.21(-0.57%) |
Nov 14, 2014 | 37.86 | 38.14 | 37.46 | 37.59 | 87,226 | -0.32(-0.85%) |
Nov 13, 2014 | 38.25 | 38.52 | 37.46 | 37.91 | 98,931 | -0.16(-0.42%) |
Nov 12, 2014 | 37.88 | 38.33 | 37.77 | 38.07 | 110,118 | +0.08(+0.21%) |
Nov 11, 2014 | 37.76 | 38.38 | 37.71 | 37.99 | 85,654 | +0.29(+0.76%) |
Nov 10, 2014 | 37.37 | 37.75 | 37.17 | 37.71 | 107,862 | +0.29(+0.77%) |
Nov 07, 2014 | 37.59 | 37.65 | 37.11 | 37.42 | 164,068 | -0.21(-0.55%) |
Nov 06, 2014 | 37.31 | 37.62 | 37.31 | 37.62 | 111,560 | +0.30(+0.79%) |
Nov 05, 2014 | 37.93 | 39.28 | 37.18 | 37.33 | 130,907 | -0.36(-0.95%) |
Nov 04, 2014 | 37.56 | 38.04 | 37.45 | 37.69 | 92,846 | +0.06(+0.17%) |
Nov 03, 2014 | 37.67 | 38.01 | 37.37 | 37.62 | 105,272 | +0.01(+0.02%) |
Oct 31, 2014 | 38.23 | 38.24 | 37.27 | 37.62 | 193,177 | -0.04(-0.12%) |
Oct 30, 2014 | 37.20 | 37.81 | 37.15 | 37.66 | 103,748 | +0.20(+0.53%) |
Oct 29, 2014 | 37.71 | 37.74 | 37.06 | 37.46 | 167,276 | -0.23(-0.62%) |
Oct 28, 2014 | 36.70 | 37.75 | 36.42 | 37.70 | 234,152 | +1.13(+3.09%) |
Oct 27, 2014 | 36.71 | 36.76 | 36.24 | 36.57 | 158,426 | -0.19(-0.51%) |
Oct 24, 2014 | 36.71 | 37.47 | 35.23 | 36.76 | 163,753 | +0.90(+2.52%) |
Oct 23, 2014 | 35.41 | 36.03 | 35.22 | 35.85 | 217,268 | +0.64(+1.81%) |
Oct 22, 2014 | 35.80 | 35.85 | 35.11 | 35.22 | 127,385 | -0.58(-1.63%) |
Oct 21, 2014 | 35.45 | 35.93 | 35.25 | 35.80 | 139,139 | +0.48(+1.37%) |
Oct 20, 2014 | 35.05 | 35.45 | 35.05 | 35.31 | 96,841 | +0.10(+0.28%) |
Oct 17, 2014 | 35.82 | 35.90 | 35.07 | 35.22 | 242,732 | -0.13(-0.38%) |
Oct 16, 2014 | 35.02 | 35.53 | 34.66 | 35.35 | 310,635 | -0.14(-0.40%) |
Oct 15, 2014 | 34.95 | 35.65 | 34.64 | 35.49 | 282,755 | +0.08(+0.23%) |
Oct 14, 2014 | 35.57 | 35.80 | 34.93 | 35.41 | 241,102 | -0.05(-0.15%) |
Oct 13, 2014 | 35.22 | 35.82 | 34.97 | 35.47 | 208,929 | +0.22(+0.64%) |
Oct 10, 2014 | 34.86 | 35.79 | 34.86 | 35.24 | 197,027 | +0.17(+0.49%) |
Oct 09, 2014 | 35.39 | 35.47 | 34.72 | 35.07 | 244,879 | -0.48(-1.36%) |
Oct 08, 2014 | 34.22 | 35.64 | 34.22 | 35.56 | 183,287 | +1.28(+3.74%) |
Oct 07, 2014 | 33.83 | 34.72 | 33.58 | 34.27 | 361,447 | +0.22(+0.66%) |
Oct 06, 2014 | 33.73 | 34.25 | 33.63 | 34.05 | 113,735 | +0.30(+0.88%) |
Oct 03, 2014 | 34.09 | 34.15 | 33.60 | 33.76 | 85,482 | +0.00(+0.00%) |
Oct 02, 2014 | 33.37 | 33.83 | 33.00 | 33.76 | 183,453 | +0.33(+0.99%) |
Oct 01, 2014 | 33.05 | 33.58 | 32.81 | 33.42 | 237,030 | +0.42(+1.28%) |
Sep 30, 2014 | 33.93 | 33.93 | 32.98 | 33.00 | 177,221 | -0.89(-2.62%) |
Sep 29, 2014 | 33.18 | 33.91 | 33.18 | 33.89 | 105,472 | +0.39(+1.15%) |
Sep 26, 2014 | 32.91 | 33.64 | 32.71 | 33.50 | 110,421 | +0.68(+2.07%) |
Sep 25, 2014 | 33.41 | 33.41 | 32.79 | 32.82 | 190,696 | -0.65(-1.95%) |
Sep 24, 2014 | 33.57 | 33.63 | 33.15 | 33.48 | 84,108 | +0.01(+0.03%) |
Sep 23, 2014 | 33.74 | 34.02 | 33.45 | 33.47 | 156,074 | -0.38(-1.11%) |
Sep 22, 2014 | 33.52 | 33.90 | 33.49 | 33.84 | 169,944 | +0.15(+0.45%) |
Sep 19, 2014 | 34.53 | 34.70 | 33.54 | 33.69 | 365,143 | -0.81(-2.34%) |
Sep 18, 2014 | 34.49 | 34.74 | 34.06 | 34.50 | 145,167 | +0.13(+0.37%) |
Sep 17, 2014 | 35.31 | 35.31 | 34.13 | 34.37 | 181,000 | -0.95(-2.69%) |
Sep 16, 2014 | 35.25 | 35.49 | 35.05 | 35.32 | 185,016 | +0.10(+0.28%) |
Sep 15, 2014 | 35.54 | 35.58 | 35.19 | 35.22 | 431,576 | -0.41(-1.16%) |
Sep 12, 2014 | 35.46 | 35.88 | 35.29 | 35.64 | 263,502 | +0.13(+0.35%) |
Sep 11, 2014 | 35.00 | 35.54 | 34.41 | 35.51 | 374,683 | +0.24(+0.69%) |
Sep 10, 2014 | 35.27 | 35.55 | 35.22 | 35.27 | 140,940 | -0.10(-0.28%) |
Sep 09, 2014 | 36.10 | 36.16 | 35.30 | 35.37 | 247,011 | -0.82(-2.27%) |
Sep 08, 2014 | 36.11 | 36.20 | 35.96 | 36.19 | 211,199 | +0.08(+0.22%) |
Sep 05, 2014 | 35.85 | 36.16 | 35.70 | 36.11 | 352,754 | +0.10(+0.27%) |
Sep 04, 2014 | 35.60 | 36.12 | 35.47 | 36.01 | 377,217 | +0.45(+1.28%) |
Sep 03, 2014 | 35.37 | 35.74 | 35.21 | 35.55 | 339,150 | +0.08(+0.23%) |