Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.68 | 38.94 | 38.59 | 38.64 | 302,147 | +0.05(+0.14%) |
Nov 26, 2014 | 38.30 | 38.59 | 38.59 | 38.59 | 537,411 | +0.32(+0.83%) |
Nov 25, 2014 | 38.87 | 39.06 | 38.18 | 38.27 | 1,714,201 | -0.64(-1.66%) |
Nov 24, 2014 | 39.36 | 39.36 | 38.86 | 38.92 | 613,030 | +0.17(+0.43%) |
Nov 21, 2014 | 38.93 | 38.93 | 38.58 | 38.75 | 687,655 | +0.14(+0.37%) |
Nov 20, 2014 | 38.43 | 38.71 | 38.43 | 38.61 | 723,237 | +0.09(+0.24%) |
Nov 19, 2014 | 38.54 | 38.64 | 38.24 | 38.51 | 1,008,228 | -0.14(-0.35%) |
Nov 18, 2014 | 38.67 | 38.93 | 38.51 | 38.65 | 659,307 | -0.02(-0.04%) |
Nov 17, 2014 | 38.53 | 38.71 | 38.47 | 38.67 | 458,524 | -0.05(-0.12%) |
Nov 14, 2014 | 38.86 | 39.05 | 38.61 | 38.71 | 416,564 | -0.25(-0.64%) |
Nov 13, 2014 | 38.98 | 39.19 | 38.81 | 38.96 | 431,946 | +0.08(+0.20%) |
Nov 12, 2014 | 38.75 | 38.98 | 38.54 | 38.89 | 487,903 | +0.07(+0.18%) |
Nov 11, 2014 | 38.94 | 39.01 | 38.68 | 38.82 | 597,666 | -0.19(-0.49%) |
Nov 10, 2014 | 38.82 | 39.01 | 38.76 | 39.01 | 417,584 | +0.24(+0.63%) |
Nov 07, 2014 | 38.76 | 38.90 | 38.57 | 38.76 | 696,067 | -0.05(-0.14%) |
Nov 06, 2014 | 38.76 | 38.85 | 38.50 | 38.82 | 407,723 | +0.05(+0.14%) |
Nov 05, 2014 | 38.77 | 38.77 | 38.50 | 38.76 | 668,878 | +0.16(+0.40%) |
Nov 04, 2014 | 38.35 | 38.64 | 38.30 | 38.61 | 689,290 | +0.23(+0.60%) |
Nov 03, 2014 | 37.70 | 38.51 | 37.70 | 38.38 | 917,255 | +0.10(+0.26%) |
Oct 31, 2014 | 38.29 | 38.39 | 38.03 | 38.28 | 1,099,697 | +0.42(+1.10%) |
Oct 30, 2014 | 37.49 | 37.94 | 37.24 | 37.86 | 623,296 | +0.36(+0.97%) |
Oct 29, 2014 | 37.35 | 37.57 | 37.13 | 37.50 | 1,024,981 | +0.10(+0.26%) |
Oct 28, 2014 | 37.25 | 37.41 | 37.13 | 37.40 | 655,629 | +0.23(+0.61%) |
Oct 27, 2014 | 36.80 | 37.20 | 36.97 | 37.17 | 535,029 | +0.20(+0.55%) |
Oct 24, 2014 | 36.64 | 36.99 | 36.61 | 36.97 | 697,517 | +0.33(+0.91%) |
Oct 23, 2014 | 36.86 | 36.94 | 36.57 | 36.63 | 684,389 | +0.14(+0.37%) |
Oct 22, 2014 | 36.60 | 36.84 | 36.47 | 36.50 | 757,518 | -0.07(-0.19%) |
Oct 21, 2014 | 35.94 | 36.61 | 35.92 | 36.56 | 899,557 | +0.81(+2.26%) |
Oct 20, 2014 | 35.34 | 35.76 | 35.31 | 35.76 | 787,294 | +0.25(+0.72%) |
Oct 17, 2014 | 35.18 | 35.57 | 34.90 | 35.50 | 2,152,618 | +0.55(+1.58%) |
Oct 16, 2014 | 34.48 | 35.07 | 34.22 | 34.95 | 801,828 | -0.02(-0.06%) |
Oct 15, 2014 | 35.09 | 35.14 | 34.20 | 34.97 | 1,130,653 | -0.36(-1.03%) |
Oct 14, 2014 | 35.24 | 35.62 | 35.20 | 35.34 | 1,183,594 | +0.14(+0.39%) |
Oct 13, 2014 | 35.52 | 35.76 | 35.18 | 35.20 | 826,262 | -0.26(-0.73%) |
Oct 10, 2014 | 35.42 | 35.95 | 35.31 | 35.46 | 892,956 | +0.05(+0.13%) |
Oct 09, 2014 | 36.05 | 36.17 | 35.37 | 35.41 | 959,961 | -0.68(-1.89%) |
Oct 08, 2014 | 35.54 | 36.12 | 35.31 | 36.09 | 747,640 | +0.62(+1.75%) |
Oct 07, 2014 | 35.76 | 35.91 | 35.47 | 35.47 | 771,145 | -0.52(-1.45%) |
Oct 06, 2014 | 36.25 | 36.44 | 35.88 | 36.00 | 549,605 | -0.13(-0.36%) |
Oct 03, 2014 | 35.78 | 36.16 | 35.59 | 36.12 | 831,942 | +0.60(+1.69%) |
Oct 02, 2014 | 35.29 | 35.67 | 35.20 | 35.53 | 648,521 | +0.17(+0.47%) |
Oct 01, 2014 | 35.58 | 35.66 | 35.30 | 35.36 | 754,245 | -0.33(-0.91%) |
Sep 30, 2014 | 35.89 | 36.23 | 35.59 | 35.69 | 789,663 | -0.21(-0.58%) |
Sep 29, 2014 | 36.93 | 36.93 | 35.51 | 35.89 | 690,611 | +0.08(+0.22%) |
Sep 26, 2014 | 35.71 | 35.96 | 35.50 | 35.81 | 515,817 | +0.19(+0.53%) |
Sep 25, 2014 | 36.09 | 36.22 | 35.61 | 35.62 | 973,430 | -0.60(-1.65%) |
Sep 24, 2014 | 35.99 | 36.27 | 35.91 | 36.22 | 673,204 | +0.30(+0.82%) |
Sep 23, 2014 | 36.39 | 36.45 | 35.93 | 35.93 | 594,720 | -0.53(-1.46%) |
Sep 22, 2014 | 36.66 | 36.88 | 36.41 | 36.46 | 561,124 | -0.24(-0.64%) |
Sep 19, 2014 | 36.73 | 36.82 | 36.44 | 36.69 | 1,545,984 | +0.11(+0.31%) |
Sep 18, 2014 | 36.42 | 36.69 | 36.35 | 36.58 | 486,425 | +0.18(+0.50%) |
Sep 17, 2014 | 36.50 | 36.55 | 36.28 | 36.40 | 424,464 | +0.04(+0.10%) |
Sep 16, 2014 | 36.21 | 36.49 | 36.17 | 36.36 | 610,571 | +0.02(+0.06%) |
Sep 15, 2014 | 36.16 | 36.44 | 36.01 | 36.34 | 539,634 | +0.24(+0.65%) |
Sep 12, 2014 | 36.25 | 36.29 | 36.03 | 36.10 | 639,701 | -0.16(-0.44%) |
Sep 11, 2014 | 36.03 | 36.29 | 36.03 | 36.26 | 505,464 | +0.08(+0.21%) |
Sep 10, 2014 | 36.15 | 36.32 | 36.05 | 36.18 | 396,036 | +0.07(+0.19%) |
Sep 09, 2014 | 36.34 | 36.42 | 36.07 | 36.12 | 452,036 | -0.32(-0.89%) |
Sep 08, 2014 | 36.55 | 36.72 | 36.20 | 36.44 | 688,919 | -0.13(-0.35%) |
Sep 05, 2014 | 36.16 | 36.58 | 36.14 | 36.57 | 809,534 | +0.38(+1.06%) |
Sep 04, 2014 | 36.16 | 36.34 | 36.16 | 36.18 | 706,607 | +0.07(+0.19%) |
Sep 03, 2014 | 36.46 | 36.52 | 36.10 | 36.12 | 1,087,304 | -0.17(-0.46%) |