Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.70 | 38.96 | 38.61 | 38.66 | 302,017 | +0.05(+0.14%) |
Nov 26, 2014 | 38.32 | 38.61 | 38.61 | 38.61 | 537,180 | +0.32(+0.83%) |
Nov 25, 2014 | 38.89 | 39.07 | 38.20 | 38.29 | 1,713,464 | -0.65(-1.66%) |
Nov 24, 2014 | 39.37 | 39.37 | 38.88 | 38.93 | 612,767 | +0.17(+0.43%) |
Nov 21, 2014 | 38.95 | 38.95 | 38.60 | 38.77 | 687,359 | +0.14(+0.37%) |
Nov 20, 2014 | 38.45 | 38.73 | 38.45 | 38.62 | 722,926 | +0.09(+0.24%) |
Nov 19, 2014 | 38.56 | 38.66 | 38.26 | 38.53 | 1,007,795 | -0.14(-0.35%) |
Nov 18, 2014 | 38.69 | 38.95 | 38.53 | 38.67 | 659,024 | -0.02(-0.04%) |
Nov 17, 2014 | 38.55 | 38.73 | 38.49 | 38.68 | 458,327 | -0.05(-0.12%) |
Nov 14, 2014 | 38.87 | 39.06 | 38.63 | 38.73 | 416,385 | -0.25(-0.64%) |
Nov 13, 2014 | 38.99 | 39.21 | 38.83 | 38.98 | 431,761 | +0.08(+0.20%) |
Nov 12, 2014 | 38.77 | 38.99 | 38.56 | 38.90 | 487,693 | +0.07(+0.18%) |
Nov 11, 2014 | 38.96 | 39.03 | 38.70 | 38.83 | 597,409 | -0.19(-0.49%) |
Nov 10, 2014 | 38.83 | 39.02 | 38.78 | 39.02 | 417,405 | +0.24(+0.63%) |
Nov 07, 2014 | 38.77 | 38.92 | 38.59 | 38.78 | 695,767 | -0.05(-0.14%) |
Nov 06, 2014 | 38.77 | 38.86 | 38.52 | 38.83 | 407,548 | +0.05(+0.14%) |
Nov 05, 2014 | 38.79 | 38.79 | 38.52 | 38.78 | 668,591 | +0.16(+0.40%) |
Nov 04, 2014 | 38.36 | 38.65 | 38.31 | 38.63 | 688,993 | +0.23(+0.60%) |
Nov 03, 2014 | 37.71 | 38.52 | 37.71 | 38.39 | 916,860 | +0.10(+0.26%) |
Oct 31, 2014 | 38.31 | 38.41 | 38.05 | 38.30 | 1,099,224 | +0.42(+1.10%) |
Oct 30, 2014 | 37.51 | 37.95 | 37.26 | 37.88 | 623,028 | +0.36(+0.97%) |
Oct 29, 2014 | 37.36 | 37.58 | 37.14 | 37.51 | 1,024,540 | +0.10(+0.26%) |
Oct 28, 2014 | 37.26 | 37.43 | 37.14 | 37.42 | 655,347 | +0.23(+0.61%) |
Oct 27, 2014 | 36.82 | 37.22 | 36.98 | 37.19 | 534,799 | +0.20(+0.55%) |
Oct 24, 2014 | 36.66 | 37.01 | 36.63 | 36.98 | 697,217 | +0.33(+0.91%) |
Oct 23, 2014 | 36.88 | 36.96 | 36.59 | 36.65 | 684,095 | +0.14(+0.37%) |
Oct 22, 2014 | 36.61 | 36.85 | 36.48 | 36.51 | 757,193 | -0.07(-0.19%) |
Oct 21, 2014 | 35.96 | 36.63 | 35.94 | 36.58 | 899,170 | +0.81(+2.26%) |
Oct 20, 2014 | 35.36 | 35.78 | 35.33 | 35.77 | 786,955 | +0.25(+0.72%) |
Oct 17, 2014 | 35.20 | 35.59 | 34.92 | 35.52 | 2,151,693 | +0.55(+1.58%) |
Oct 16, 2014 | 34.49 | 35.09 | 34.24 | 34.96 | 801,484 | -0.02(-0.07%) |
Oct 15, 2014 | 35.11 | 35.15 | 34.21 | 34.99 | 1,130,167 | -0.36(-1.03%) |
Oct 14, 2014 | 35.25 | 35.63 | 35.21 | 35.35 | 1,183,085 | +0.14(+0.39%) |
Oct 13, 2014 | 35.53 | 35.78 | 35.20 | 35.21 | 825,907 | -0.26(-0.73%) |
Oct 10, 2014 | 35.43 | 35.96 | 35.33 | 35.47 | 892,573 | +0.05(+0.13%) |
Oct 09, 2014 | 36.06 | 36.19 | 35.39 | 35.43 | 959,549 | -0.68(-1.89%) |
Oct 08, 2014 | 35.56 | 36.14 | 35.32 | 36.11 | 747,319 | +0.62(+1.75%) |
Oct 07, 2014 | 35.78 | 35.93 | 35.49 | 35.49 | 770,813 | -0.52(-1.45%) |
Oct 06, 2014 | 36.26 | 36.46 | 35.90 | 36.01 | 549,369 | -0.13(-0.36%) |
Oct 03, 2014 | 35.79 | 36.17 | 35.60 | 36.14 | 831,585 | +0.60(+1.69%) |
Oct 02, 2014 | 35.31 | 35.69 | 35.21 | 35.54 | 648,242 | +0.17(+0.47%) |
Oct 01, 2014 | 35.59 | 35.68 | 35.31 | 35.37 | 753,920 | -0.33(-0.91%) |
Sep 30, 2014 | 35.91 | 36.25 | 35.61 | 35.70 | 789,323 | -0.21(-0.58%) |
Sep 29, 2014 | 36.94 | 36.94 | 35.53 | 35.91 | 690,314 | +0.08(+0.22%) |
Sep 26, 2014 | 35.72 | 35.97 | 35.51 | 35.83 | 515,596 | +0.19(+0.53%) |
Sep 25, 2014 | 36.10 | 36.23 | 35.62 | 35.64 | 973,011 | -0.60(-1.65%) |
Sep 24, 2014 | 36.00 | 36.29 | 35.92 | 36.24 | 672,915 | +0.30(+0.82%) |
Sep 23, 2014 | 36.41 | 36.47 | 35.94 | 35.94 | 594,465 | -0.53(-1.46%) |
Sep 22, 2014 | 36.67 | 36.89 | 36.43 | 36.47 | 560,883 | -0.24(-0.64%) |
Sep 19, 2014 | 36.75 | 36.83 | 36.45 | 36.71 | 1,545,320 | +0.11(+0.31%) |
Sep 18, 2014 | 36.44 | 36.70 | 36.37 | 36.60 | 486,215 | +0.18(+0.50%) |
Sep 17, 2014 | 36.51 | 36.57 | 36.29 | 36.41 | 424,282 | +0.04(+0.10%) |
Sep 16, 2014 | 36.22 | 36.50 | 36.19 | 36.38 | 610,309 | +0.02(+0.06%) |
Sep 15, 2014 | 36.18 | 36.46 | 36.03 | 36.35 | 539,402 | +0.24(+0.65%) |
Sep 12, 2014 | 36.27 | 36.31 | 36.05 | 36.12 | 639,426 | -0.16(-0.44%) |
Sep 11, 2014 | 36.05 | 36.31 | 36.05 | 36.28 | 505,246 | +0.08(+0.21%) |
Sep 10, 2014 | 36.17 | 36.34 | 36.07 | 36.20 | 395,866 | +0.07(+0.19%) |
Sep 09, 2014 | 36.36 | 36.44 | 36.09 | 36.13 | 451,842 | -0.32(-0.89%) |
Sep 08, 2014 | 36.57 | 36.73 | 36.22 | 36.46 | 688,623 | -0.13(-0.35%) |
Sep 05, 2014 | 36.18 | 36.60 | 36.16 | 36.58 | 809,186 | +0.38(+1.06%) |
Sep 04, 2014 | 36.18 | 36.36 | 36.18 | 36.20 | 706,303 | +0.07(+0.19%) |
Sep 03, 2014 | 36.47 | 36.53 | 36.12 | 36.13 | 1,086,837 | -0.17(-0.46%) |