Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.37 | 39.79 | 38.69 | 38.77 | 104,640 | -0.48(-1.22%) |
Nov 26, 2014 | 39.41 | 39.25 | 39.25 | 39.25 | 126,900 | -0.10(-0.25%) |
Nov 25, 2014 | 39.84 | 40.18 | 39.26 | 39.35 | 178,851 | -0.38(-0.96%) |
Nov 24, 2014 | 39.71 | 39.87 | 39.37 | 39.73 | 296,549 | +0.22(+0.56%) |
Nov 21, 2014 | 39.94 | 40.14 | 39.27 | 39.51 | 165,823 | +0.07(+0.18%) |
Nov 20, 2014 | 39.58 | 39.86 | 39.24 | 39.44 | 260,147 | -0.20(-0.50%) |
Nov 19, 2014 | 40.62 | 40.65 | 39.33 | 39.64 | 210,466 | -1.09(-2.68%) |
Nov 18, 2014 | 40.43 | 40.89 | 40.30 | 40.73 | 245,276 | +0.46(+1.14%) |
Nov 17, 2014 | 40.85 | 40.85 | 40.13 | 40.27 | 209,382 | -0.59(-1.44%) |
Nov 14, 2014 | 41.12 | 41.41 | 40.85 | 40.86 | 194,933 | -0.23(-0.56%) |
Nov 13, 2014 | 41.14 | 41.62 | 40.87 | 41.09 | 191,595 | +0.08(+0.20%) |
Nov 12, 2014 | 40.69 | 41.22 | 40.69 | 41.01 | 269,582 | +0.19(+0.47%) |
Nov 11, 2014 | 41.15 | 41.36 | 40.32 | 40.82 | 326,465 | -0.23(-0.56%) |
Nov 10, 2014 | 40.70 | 41.08 | 40.51 | 41.05 | 217,452 | +0.32(+0.79%) |
Nov 07, 2014 | 40.97 | 41.08 | 40.49 | 40.73 | 289,332 | -0.34(-0.83%) |
Nov 06, 2014 | 41.10 | 41.42 | 40.97 | 41.07 | 261,291 | +0.08(+0.20%) |
Nov 05, 2014 | 41.38 | 41.48 | 40.84 | 40.99 | 276,870 | +0.01(+0.02%) |
Nov 04, 2014 | 40.55 | 41.33 | 40.55 | 40.98 | 595,440 | -0.01(-0.02%) |
Nov 03, 2014 | 40.53 | 41.80 | 40.18 | 40.99 | 521,188 | +0.61(+1.51%) |
Oct 31, 2014 | 40.92 | 41.24 | 40.25 | 40.38 | 804,302 | +0.18(+0.45%) |
Oct 30, 2014 | 40.52 | 42.70 | 39.06 | 40.20 | 1,542,829 | +2.20(+5.79%) |
Oct 29, 2014 | 38.28 | 38.64 | 37.91 | 38.00 | 422,248 | -0.33(-0.86%) |
Oct 28, 2014 | 37.49 | 38.35 | 37.15 | 38.33 | 333,950 | +1.11(+2.98%) |
Oct 27, 2014 | 37.04 | 37.63 | 37.17 | 37.22 | 208,324 | +0.05(+0.13%) |
Oct 24, 2014 | 37.17 | 37.36 | 36.75 | 37.17 | 208,286 | +0.11(+0.30%) |
Oct 23, 2014 | 36.85 | 37.56 | 36.59 | 37.06 | 194,889 | +0.48(+1.31%) |
Oct 22, 2014 | 36.84 | 37.53 | 36.55 | 36.58 | 214,195 | -0.17(-0.46%) |
Oct 21, 2014 | 36.27 | 36.81 | 36.26 | 36.75 | 184,724 | +0.63(+1.74%) |
Oct 20, 2014 | 35.80 | 36.18 | 35.56 | 36.12 | 258,611 | +0.09(+0.25%) |
Oct 17, 2014 | 36.58 | 36.60 | 35.92 | 36.03 | 192,829 | -0.04(-0.11%) |
Oct 16, 2014 | 35.21 | 36.25 | 35.12 | 36.07 | 344,004 | +0.18(+0.50%) |
Oct 15, 2014 | 34.42 | 36.19 | 34.10 | 35.89 | 434,808 | +0.90(+2.57%) |
Oct 14, 2014 | 34.34 | 35.49 | 34.14 | 34.99 | 296,369 | +0.97(+2.85%) |
Oct 13, 2014 | 33.46 | 34.35 | 33.46 | 34.02 | 283,296 | +0.52(+1.55%) |
Oct 10, 2014 | 33.16 | 34.08 | 33.04 | 33.50 | 400,642 | +0.20(+0.60%) |
Oct 09, 2014 | 34.86 | 34.86 | 33.24 | 33.30 | 437,062 | -1.64(-4.69%) |
Oct 08, 2014 | 34.46 | 35.01 | 33.80 | 34.94 | 534,701 | +0.44(+1.28%) |
Oct 07, 2014 | 35.55 | 35.55 | 34.39 | 34.50 | 328,103 | -1.24(-3.47%) |
Oct 06, 2014 | 35.52 | 36.64 | 35.43 | 35.74 | 423,377 | +0.88(+2.52%) |
Oct 03, 2014 | 34.80 | 35.20 | 34.70 | 34.86 | 261,747 | +0.46(+1.34%) |
Oct 02, 2014 | 34.08 | 34.52 | 33.80 | 34.40 | 169,345 | +0.31(+0.91%) |
Oct 01, 2014 | 34.85 | 34.98 | 34.07 | 34.09 | 316,758 | -0.87(-2.49%) |
Sep 30, 2014 | 35.57 | 35.88 | 34.95 | 34.96 | 361,990 | -0.55(-1.55%) |
Sep 29, 2014 | 34.92 | 35.77 | 34.88 | 35.51 | 207,914 | +0.28(+0.79%) |
Sep 26, 2014 | 35.30 | 35.55 | 35.02 | 35.23 | 131,778 | -0.05(-0.14%) |
Sep 25, 2014 | 35.89 | 36.07 | 35.23 | 35.28 | 165,695 | -0.77(-2.14%) |
Sep 24, 2014 | 35.59 | 37.30 | 35.58 | 36.05 | 417,535 | +1.14(+3.27%) |
Sep 23, 2014 | 35.63 | 35.63 | 34.88 | 34.91 | 196,647 | -0.79(-2.21%) |
Sep 22, 2014 | 36.44 | 36.44 | 35.44 | 35.70 | 178,012 | -0.96(-2.62%) |
Sep 19, 2014 | 37.33 | 37.75 | 36.54 | 36.66 | 426,475 | -0.60(-1.61%) |
Sep 18, 2014 | 37.32 | 37.48 | 37.03 | 37.26 | 172,291 | -0.02(-0.05%) |
Sep 17, 2014 | 37.39 | 37.55 | 37.09 | 37.28 | 153,608 | -0.02(-0.05%) |
Sep 16, 2014 | 36.83 | 37.61 | 36.83 | 37.30 | 219,595 | +0.51(+1.39%) |
Sep 15, 2014 | 37.17 | 37.49 | 36.63 | 36.79 | 283,343 | -0.30(-0.81%) |
Sep 12, 2014 | 36.61 | 37.42 | 36.28 | 37.09 | 282,314 | +0.37(+1.01%) |
Sep 11, 2014 | 36.43 | 36.96 | 36.24 | 36.72 | 153,598 | +0.04(+0.11%) |
Sep 10, 2014 | 36.25 | 36.83 | 36.07 | 36.68 | 136,987 | +0.42(+1.16%) |
Sep 09, 2014 | 36.50 | 36.63 | 36.12 | 36.26 | 198,763 | -0.36(-0.98%) |
Sep 08, 2014 | 37.20 | 37.22 | 36.45 | 36.62 | 171,424 | -0.59(-1.59%) |
Sep 05, 2014 | 36.88 | 37.78 | 36.88 | 37.21 | 283,156 | +0.16(+0.43%) |
Sep 04, 2014 | 36.75 | 37.41 | 36.75 | 37.05 | 159,430 | +0.37(+1.01%) |
Sep 03, 2014 | 37.24 | 37.56 | 36.56 | 36.68 | 164,916 | -0.51(-1.37%) |