Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.07 | 40.12 | 38.39 | 38.57 | 1,137,053 | -3.67(-8.69%) |
Nov 26, 2014 | 42.85 | 42.24 | 42.24 | 42.24 | 839,667 | -0.39(-0.92%) |
Nov 25, 2014 | 41.22 | 42.74 | 41.10 | 42.64 | 1,048,611 | +1.43(+3.46%) |
Nov 24, 2014 | 41.85 | 42.08 | 40.89 | 41.21 | 835,136 | -0.98(-2.32%) |
Nov 21, 2014 | 43.13 | 43.38 | 41.72 | 42.19 | 1,182,029 | +0.05(+0.13%) |
Nov 20, 2014 | 41.80 | 42.67 | 41.16 | 42.13 | 1,035,617 | +1.12(+2.73%) |
Nov 19, 2014 | 43.15 | 43.36 | 40.82 | 41.02 | 1,766,230 | -2.41(-5.56%) |
Nov 18, 2014 | 42.15 | 43.48 | 41.87 | 43.43 | 1,985,885 | +1.90(+4.57%) |
Nov 17, 2014 | 40.32 | 41.87 | 39.91 | 41.53 | 1,424,911 | +1.03(+2.55%) |
Nov 14, 2014 | 38.16 | 40.83 | 37.86 | 40.50 | 1,489,978 | +1.80(+4.66%) |
Nov 13, 2014 | 39.67 | 40.16 | 38.46 | 38.70 | 890,728 | -0.69(-1.74%) |
Nov 12, 2014 | 39.74 | 40.32 | 38.40 | 39.38 | 1,195,429 | +0.28(+0.71%) |
Nov 11, 2014 | 37.25 | 40.01 | 37.23 | 39.10 | 1,627,161 | +2.20(+5.95%) |
Nov 10, 2014 | 38.66 | 38.67 | 36.67 | 36.91 | 1,418,715 | -2.07(-5.30%) |
Nov 07, 2014 | 36.47 | 39.19 | 36.46 | 38.97 | 1,969,755 | +2.95(+8.18%) |
Nov 06, 2014 | 35.37 | 37.18 | 35.13 | 36.03 | 1,636,246 | +1.34(+3.87%) |
Nov 05, 2014 | 34.82 | 36.11 | 34.44 | 34.69 | 1,904,068 | -0.99(-2.79%) |
Nov 04, 2014 | 37.12 | 37.12 | 35.46 | 35.68 | 1,127,306 | -1.54(-4.14%) |
Nov 03, 2014 | 36.18 | 37.75 | 35.84 | 37.22 | 1,342,400 | +1.17(+3.25%) |
Oct 31, 2014 | 35.71 | 36.59 | 34.76 | 36.05 | 2,900,879 | -1.28(-3.43%) |
Oct 30, 2014 | 38.52 | 38.63 | 37.29 | 37.33 | 1,360,900 | -1.82(-4.65%) |
Oct 29, 2014 | 40.11 | 41.02 | 39.03 | 39.15 | 1,197,184 | -1.34(-3.31%) |
Oct 28, 2014 | 40.52 | 40.59 | 39.85 | 40.49 | 830,019 | +0.35(+0.88%) |
Oct 27, 2014 | 41.19 | 41.31 | 40.08 | 40.14 | 856,601 | -1.17(-2.84%) |
Oct 24, 2014 | 40.69 | 41.48 | 40.45 | 41.31 | 647,069 | +0.48(+1.17%) |
Oct 23, 2014 | 39.94 | 41.18 | 39.73 | 40.83 | 966,389 | +0.54(+1.34%) |
Oct 22, 2014 | 41.15 | 41.18 | 40.10 | 40.29 | 1,030,029 | -1.26(-3.04%) |
Oct 21, 2014 | 43.08 | 43.14 | 41.49 | 41.56 | 952,648 | -1.13(-2.66%) |
Oct 20, 2014 | 41.30 | 42.84 | 41.26 | 42.69 | 1,219,599 | +1.49(+3.61%) |
Oct 17, 2014 | 42.05 | 42.05 | 40.57 | 41.20 | 1,045,986 | -0.97(-2.30%) |
Oct 16, 2014 | 42.60 | 43.18 | 41.80 | 42.17 | 1,181,200 | -0.58(-1.35%) |
Oct 15, 2014 | 41.47 | 43.23 | 40.65 | 42.75 | 1,741,180 | +1.52(+3.68%) |
Oct 14, 2014 | 40.57 | 41.83 | 40.25 | 41.23 | 1,372,857 | +1.32(+3.30%) |
Oct 13, 2014 | 39.89 | 41.19 | 39.80 | 39.91 | 744,333 | +0.39(+0.98%) |
Oct 10, 2014 | 40.16 | 40.76 | 39.13 | 39.53 | 1,531,965 | -0.71(-1.76%) |
Oct 09, 2014 | 40.17 | 40.29 | 39.33 | 40.24 | 1,597,768 | +0.21(+0.52%) |
Oct 08, 2014 | 36.95 | 40.26 | 36.75 | 40.03 | 2,027,759 | +3.66(+10.07%) |
Oct 07, 2014 | 37.62 | 38.08 | 36.17 | 36.37 | 1,133,786 | -0.60(-1.63%) |
Oct 06, 2014 | 36.27 | 37.11 | 35.97 | 36.97 | 812,543 | +0.92(+2.55%) |
Oct 03, 2014 | 36.69 | 36.87 | 36.04 | 36.05 | 1,218,776 | -1.37(-3.67%) |
Oct 02, 2014 | 37.76 | 37.79 | 36.78 | 37.42 | 867,823 | +0.02(+0.04%) |
Oct 01, 2014 | 37.86 | 38.36 | 37.36 | 37.41 | 893,056 | -0.29(-0.76%) |
Sep 30, 2014 | 37.62 | 38.24 | 37.25 | 37.69 | 591,735 | -0.20(-0.53%) |
Sep 29, 2014 | 38.36 | 38.73 | 37.89 | 37.89 | 472,013 | -0.25(-0.65%) |
Sep 26, 2014 | 38.42 | 38.57 | 37.95 | 38.14 | 532,258 | -0.32(-0.82%) |
Sep 25, 2014 | 37.30 | 38.56 | 36.89 | 38.46 | 859,800 | +0.83(+2.21%) |
Sep 24, 2014 | 38.35 | 38.37 | 37.38 | 37.62 | 1,023,575 | -1.09(-2.83%) |
Sep 23, 2014 | 38.46 | 38.93 | 37.77 | 38.72 | 763,690 | +0.89(+2.34%) |
Sep 22, 2014 | 38.50 | 38.56 | 37.53 | 37.83 | 1,445,218 | -0.89(-2.29%) |
Sep 19, 2014 | 39.68 | 39.84 | 38.51 | 38.72 | 1,627,330 | -1.15(-2.88%) |
Sep 18, 2014 | 40.40 | 40.63 | 39.43 | 39.87 | 1,025,730 | -0.75(-1.84%) |
Sep 17, 2014 | 41.30 | 41.51 | 40.40 | 40.62 | 730,153 | -0.52(-1.26%) |
Sep 16, 2014 | 40.99 | 41.60 | 40.52 | 41.13 | 688,370 | +0.27(+0.66%) |
Sep 15, 2014 | 40.87 | 41.22 | 40.72 | 40.86 | 586,894 | +0.13(+0.32%) |
Sep 12, 2014 | 41.12 | 41.14 | 40.34 | 40.73 | 704,440 | -0.82(-1.97%) |
Sep 11, 2014 | 40.93 | 41.66 | 40.67 | 41.55 | 633,917 | +0.29(+0.71%) |
Sep 10, 2014 | 41.48 | 41.85 | 40.90 | 41.26 | 654,244 | -0.79(-1.87%) |
Sep 09, 2014 | 41.29 | 42.27 | 40.93 | 42.04 | 765,472 | +0.82(+1.98%) |
Sep 08, 2014 | 42.42 | 42.42 | 41.13 | 41.23 | 865,863 | -1.48(-3.46%) |
Sep 05, 2014 | 42.37 | 42.74 | 41.81 | 42.70 | 603,801 | +0.80(+1.90%) |
Sep 04, 2014 | 43.23 | 43.39 | 41.66 | 41.91 | 1,135,698 | -1.09(-2.54%) |
Sep 03, 2014 | 42.49 | 43.19 | 42.45 | 43.00 | 1,509,832 | +0.63(+1.48%) |