Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.20 | 40.22 | 39.97 | 39.97 | 15,974 | -0.40(-0.99%) |
Nov 26, 2014 | 40.37 | 40.37 | 40.37 | 0 | +0.11(+0.27%) | |
Nov 25, 2014 | 40.23 | 40.32 | 40.17 | 40.26 | 21,821 | -0.20(-0.49%) |
Nov 24, 2014 | 40.63 | 40.68 | 40.37 | 40.46 | 48,902 | -0.09(-0.22%) |
Nov 21, 2014 | 40.53 | 40.69 | 40.35 | 40.55 | 77,279 | -0.60(-1.46%) |
Nov 20, 2014 | 40.69 | 41.27 | 40.66 | 41.15 | 49,026 | +1.01(+2.52%) |
Nov 19, 2014 | 40.05 | 40.19 | 39.87 | 40.14 | 63,365 | +0.51(+1.29%) |
Nov 18, 2014 | 39.43 | 39.70 | 39.36 | 39.63 | 21,153 | +0.38(+0.96%) |
Nov 17, 2014 | 39.30 | 38.88 | 39.25 | 31,854 | -0.21(-0.52%) | |
Nov 14, 2014 | 38.81 | 39.48 | 38.81 | 39.46 | 69,088 | +1.01(+2.63%) |
Nov 13, 2014 | 38.06 | 38.56 | 38.03 | 38.45 | 71,536 | +1.22(+3.28%) |
Nov 12, 2014 | 37.23 | 37.33 | 37.11 | 37.23 | 32,255 | -0.30(-0.80%) |
Nov 11, 2014 | 36.96 | 37.53 | 36.93 | 37.53 | 31,435 | +0.33(+0.89%) |
Nov 10, 2014 | 37.20 | 37.29 | 37.03 | 37.20 | 24,885 | +0.23(+0.62%) |
Nov 07, 2014 | 36.83 | 37.12 | 36.82 | 36.97 | 18,792 | +0.32(+0.87%) |
Nov 06, 2014 | 36.87 | 37.05 | 36.54 | 36.65 | 39,452 | +1.31(+3.71%) |
Nov 05, 2014 | 35.84 | 35.84 | 35.34 | 35.34 | 20,265 | -0.02(-0.06%) |
Nov 04, 2014 | 35.60 | 35.60 | 35.26 | 35.36 | 37,267 | -0.53(-1.48%) |
Nov 03, 2014 | 36.33 | 36.37 | 35.86 | 35.89 | 29,969 | -0.41(-1.14%) |
Oct 31, 2014 | 36.16 | 36.38 | 36.14 | 36.30 | 45,966 | +0.23(+0.65%) |
Oct 30, 2014 | 35.62 | 36.14 | 35.53 | 36.07 | 40,993 | -0.36(-0.99%) |
Oct 29, 2014 | 36.84 | 36.90 | 36.27 | 36.43 | 40,093 | -0.23(-0.63%) |
Oct 28, 2014 | 36.42 | 36.68 | 36.42 | 36.66 | 38,384 | +0.39(+1.08%) |
Oct 27, 2014 | 35.95 | 36.56 | 36.56 | 36.27 | 32,463 | -0.29(-0.79%) |
Oct 24, 2014 | 36.85 | 36.86 | 36.44 | 36.56 | 81,607 | -0.49(-1.32%) |
Oct 23, 2014 | 36.85 | 37.23 | 36.79 | 37.05 | 86,645 | +0.57(+1.58%) |
Oct 22, 2014 | 37.05 | 37.07 | 36.47 | 36.48 | 73,694 | -0.66(-1.76%) |
Oct 21, 2014 | 36.67 | 37.18 | 36.67 | 37.13 | 50,647 | +0.68(+1.87%) |
Oct 20, 2014 | 36.39 | 36.64 | 36.18 | 36.45 | 62,829 | +1.64(+4.71%) |
Oct 17, 2014 | 34.76 | 35.29 | 34.74 | 34.81 | 49,466 | +0.21(+0.61%) |
Oct 16, 2014 | 34.05 | 34.79 | 34.01 | 34.60 | 61,562 | -0.16(-0.45%) |
Oct 15, 2014 | 34.23 | 34.79 | 34.16 | 34.76 | 277,740 | -0.02(-0.07%) |
Oct 14, 2014 | 34.92 | 35.14 | 34.75 | 34.78 | 42,036 | -0.30(-0.84%) |
Oct 13, 2014 | 35.37 | 35.46 | 35.08 | 35.08 | 42,619 | +0.33(+0.94%) |
Oct 10, 2014 | 35.24 | 35.43 | 34.75 | 34.75 | 53,939 | -1.18(-3.28%) |
Oct 09, 2014 | 36.48 | 36.65 | 35.79 | 35.93 | 77,039 | -1.68(-4.47%) |
Oct 08, 2014 | 36.75 | 37.62 | 36.75 | 37.61 | 41,201 | +0.71(+1.92%) |
Oct 07, 2014 | 36.99 | 37.07 | 36.83 | 36.90 | 131,968 | -0.12(-0.34%) |
Oct 06, 2014 | 36.80 | 37.03 | 36.52 | 37.02 | 133,829 | +0.07(+0.20%) |
Oct 03, 2014 | 36.78 | 37.00 | 36.60 | 36.95 | 39,509 | -0.17(-0.47%) |
Oct 02, 2014 | 37.60 | 37.62 | 36.81 | 37.12 | 193,523 | -0.72(-1.89%) |
Oct 01, 2014 | 37.66 | 37.90 | 37.64 | 37.84 | 36,967 | +0.44(+1.18%) |
Sep 30, 2014 | 37.06 | 37.50 | 37.03 | 37.40 | 29,911 | -0.38(-1.01%) |
Sep 29, 2014 | 37.57 | 37.88 | 37.56 | 37.78 | 62,795 | -0.88(-2.28%) |
Sep 26, 2014 | 38.40 | 38.70 | 38.12 | 38.66 | 104,476 | -0.43(-1.09%) |
Sep 25, 2014 | 39.66 | 39.67 | 39.00 | 39.09 | 78,715 | -0.62(-1.55%) |
Sep 24, 2014 | 39.35 | 39.78 | 39.35 | 39.70 | 245,044 | +0.68(+1.74%) |
Sep 23, 2014 | 39.07 | 39.45 | 39.00 | 39.02 | 210,111 | -0.65(-1.65%) |
Sep 22, 2014 | 39.51 | 39.90 | 39.05 | 39.67 | 435,037 | -0.11(-0.26%) |
Sep 19, 2014 | 39.98 | 40.02 | 39.63 | 39.78 | 129,009 | -0.30(-0.75%) |
Sep 18, 2014 | 39.73 | 40.17 | 39.72 | 40.08 | 188,393 | +0.86(+2.19%) |
Sep 17, 2014 | 39.58 | 39.63 | 39.17 | 39.22 | 70,530 | +1.03(+2.70%) |
Sep 16, 2014 | 38.05 | 38.25 | 37.91 | 38.19 | 57,618 | +0.84(+2.25%) |
Sep 15, 2014 | 37.28 | 37.48 | 37.18 | 37.35 | 48,315 | +0.55(+1.49%) |
Sep 12, 2014 | 36.75 | 37.20 | 36.56 | 36.80 | 340,994 | -0.29(-0.78%) |
Sep 11, 2014 | 36.87 | 37.16 | 36.85 | 37.09 | 44,758 | -0.07(-0.19%) |
Sep 10, 2014 | 37.09 | 37.20 | 37.01 | 37.16 | 292,615 | -0.14(-0.36%) |
Sep 09, 2014 | 37.51 | 37.54 | 37.14 | 37.30 | 73,964 | -0.23(-0.60%) |
Sep 08, 2014 | 37.75 | 37.99 | 37.52 | 37.52 | 165,527 | -0.69(-1.81%) |
Sep 05, 2014 | 38.41 | 38.46 | 38.00 | 38.21 | 26,543 | -0.04(-0.10%) |
Sep 04, 2014 | 38.08 | 38.51 | 38.01 | 38.25 | 103,691 | -0.27(-0.70%) |
Sep 03, 2014 | 38.58 | 38.66 | 38.52 | 38.52 | 66,346 | +0.96(+2.56%) |