Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.35 | 38.64 | 37.50 | 37.54 | 54,770 | -2.09(-5.27%) |
Nov 26, 2014 | 39.61 | 39.63 | 39.63 | 39.63 | 22,100 | -0.18(-0.45%) |
Nov 25, 2014 | 39.54 | 39.81 | 39.53 | 39.81 | 18,601 | +0.20(+0.50%) |
Nov 24, 2014 | 39.72 | 39.81 | 39.44 | 39.61 | 31,166 | -0.21(-0.53%) |
Nov 21, 2014 | 40.00 | 40.20 | 39.28 | 39.82 | 44,850 | +0.33(+0.84%) |
Nov 20, 2014 | 39.20 | 39.52 | 38.95 | 39.49 | 42,069 | +0.85(+2.20%) |
Nov 19, 2014 | 39.58 | 39.84 | 38.12 | 38.64 | 82,770 | -0.99(-2.50%) |
Nov 18, 2014 | 39.55 | 39.67 | 39.29 | 39.63 | 49,015 | +0.70(+1.80%) |
Nov 17, 2014 | 38.78 | 38.99 | 38.59 | 38.93 | 54,082 | -0.21(-0.54%) |
Nov 14, 2014 | 36.64 | 39.33 | 36.60 | 39.14 | 94,183 | +1.87(+5.02%) |
Nov 13, 2014 | 37.42 | 37.60 | 37.08 | 37.27 | 16,798 | +0.09(+0.24%) |
Nov 12, 2014 | 37.66 | 37.66 | 37.00 | 37.18 | 33,034 | -0.44(-1.17%) |
Nov 11, 2014 | 36.85 | 38.09 | 36.82 | 37.62 | 51,158 | +1.16(+3.18%) |
Nov 10, 2014 | 37.72 | 37.72 | 36.38 | 36.46 | 80,532 | -1.65(-4.33%) |
Nov 07, 2014 | 36.79 | 38.32 | 36.65 | 38.11 | 96,643 | +2.02(+5.60%) |
Nov 06, 2014 | 36.14 | 36.52 | 36.05 | 36.09 | 40,649 | +0.07(+0.19%) |
Nov 05, 2014 | 36.24 | 36.67 | 35.98 | 36.02 | 83,076 | -1.60(-4.25%) |
Nov 04, 2014 | 37.68 | 38.01 | 37.60 | 37.62 | 16,122 | -0.07(-0.19%) |
Nov 03, 2014 | 37.79 | 37.99 | 37.57 | 37.69 | 42,068 | -0.26(-0.69%) |
Oct 31, 2014 | 37.47 | 38.14 | 37.32 | 37.95 | 109,441 | -1.80(-4.53%) |
Oct 30, 2014 | 40.09 | 40.19 | 39.59 | 39.75 | 55,783 | -0.88(-2.17%) |
Oct 29, 2014 | 41.43 | 41.59 | 40.45 | 40.63 | 67,727 | -1.16(-2.78%) |
Oct 28, 2014 | 42.12 | 42.12 | 41.38 | 41.79 | 12,785 | +0.02(+0.05%) |
Oct 27, 2014 | 41.78 | 41.93 | 41.76 | 41.77 | 57,158 | -0.16(-0.38%) |
Oct 24, 2014 | 42.22 | 42.22 | 41.81 | 41.93 | 7,169 | -0.09(-0.21%) |
Oct 23, 2014 | 42.17 | 42.28 | 41.66 | 42.02 | 80,331 | -0.67(-1.57%) |
Oct 22, 2014 | 42.99 | 43.04 | 42.61 | 42.69 | 40,632 | -0.45(-1.04%) |
Oct 21, 2014 | 43.38 | 43.54 | 43.13 | 43.14 | 25,246 | +0.15(+0.35%) |
Oct 20, 2014 | 43.00 | 43.09 | 42.83 | 42.99 | 15,527 | +0.55(+1.30%) |
Oct 17, 2014 | 42.47 | 42.54 | 42.44 | 42.44 | 27,424 | -0.21(-0.49%) |
Oct 16, 2014 | 42.50 | 42.84 | 42.44 | 42.65 | 15,682 | +0.17(+0.40%) |
Oct 15, 2014 | 42.56 | 43.22 | 42.21 | 42.48 | 94,572 | +0.36(+0.85%) |
Oct 14, 2014 | 42.22 | 42.36 | 42.00 | 42.12 | 15,561 | -0.08(-0.19%) |
Oct 13, 2014 | 41.79 | 42.26 | 41.76 | 42.20 | 94,822 | +0.67(+1.61%) |
Oct 10, 2014 | 41.62 | 41.62 | 41.15 | 41.53 | 47,246 | -0.01(-0.02%) |
Oct 09, 2014 | 41.60 | 41.91 | 41.43 | 41.54 | 42,725 | +0.14(+0.34%) |
Oct 08, 2014 | 41.05 | 41.47 | 40.24 | 41.40 | 59,339 | +0.74(+1.82%) |
Oct 07, 2014 | 40.68 | 40.79 | 40.42 | 40.66 | 31,875 | +0.21(+0.52%) |
Oct 06, 2014 | 39.74 | 40.62 | 39.71 | 40.45 | 26,871 | +1.05(+2.66%) |
Oct 03, 2014 | 39.84 | 40.03 | 39.31 | 39.40 | 114,772 | -1.50(-3.67%) |
Oct 02, 2014 | 40.91 | 41.14 | 40.69 | 40.90 | 21,479 | -0.02(-0.05%) |
Oct 01, 2014 | 40.75 | 41.27 | 40.75 | 40.92 | 20,916 | +0.33(+0.81%) |
Sep 30, 2014 | 40.72 | 41.11 | 40.30 | 40.59 | 24,956 | -0.53(-1.29%) |
Sep 29, 2014 | 41.39 | 41.39 | 41.04 | 41.12 | 15,257 | -0.05(-0.12%) |
Sep 26, 2014 | 41.14 | 41.17 | 40.76 | 41.17 | 15,528 | -0.24(-0.58%) |
Sep 25, 2014 | 40.54 | 41.61 | 40.54 | 41.41 | 31,308 | +0.29(+0.71%) |
Sep 24, 2014 | 41.27 | 41.38 | 41.08 | 41.12 | 14,491 | -0.36(-0.87%) |
Sep 23, 2014 | 41.70 | 41.78 | 41.36 | 41.48 | 32,674 | +0.40(+0.97%) |
Sep 22, 2014 | 40.85 | 41.30 | 40.83 | 41.08 | 49,821 | -0.04(-0.10%) |
Sep 19, 2014 | 41.41 | 41.51 | 40.90 | 41.12 | 71,190 | -0.58(-1.39%) |
Sep 18, 2014 | 41.32 | 41.87 | 41.28 | 41.70 | 19,834 | +0.23(+0.54%) |
Sep 17, 2014 | 42.45 | 42.55 | 41.48 | 41.48 | 27,200 | -0.96(-2.27%) |
Sep 16, 2014 | 42.40 | 42.74 | 42.08 | 42.44 | 27,448 | +0.11(+0.26%) |
Sep 15, 2014 | 42.30 | 42.41 | 42.18 | 42.33 | 15,253 | +0.20(+0.47%) |
Sep 12, 2014 | 42.24 | 42.46 | 41.87 | 42.13 | 61,824 | -0.77(-1.79%) |
Sep 11, 2014 | 43.00 | 43.03 | 42.45 | 42.90 | 59,669 | -0.56(-1.29%) |
Sep 10, 2014 | 43.38 | 43.59 | 43.05 | 43.46 | 25,507 | -0.46(-1.04%) |
Sep 09, 2014 | 43.71 | 43.92 | 43.30 | 43.92 | 21,372 | +0.08(+0.18%) |
Sep 08, 2014 | 44.52 | 44.52 | 43.58 | 43.84 | 63,279 | -0.87(-1.95%) |
Sep 05, 2014 | 44.56 | 44.75 | 44.46 | 44.71 | 44,312 | +0.35(+0.79%) |
Sep 04, 2014 | 45.17 | 45.17 | 44.21 | 44.36 | 56,719 | -0.49(-1.09%) |
Sep 03, 2014 | 44.55 | 44.90 | 44.54 | 44.85 | 34,725 | +0.33(+0.74%) |