Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.19 | 39.37 | 38.79 | 39.22 | 487,681 | -0.09(-0.23%) |
Nov 26, 2014 | 39.25 | 39.31 | 39.31 | 39.31 | 381,153 | +0.11(+0.27%) |
Nov 25, 2014 | 39.35 | 39.41 | 39.11 | 39.20 | 520,543 | -0.03(-0.08%) |
Nov 24, 2014 | 39.26 | 39.37 | 39.06 | 39.24 | 618,827 | +0.07(+0.17%) |
Nov 21, 2014 | 39.60 | 39.71 | 38.98 | 39.17 | 814,959 | +0.02(+0.04%) |
Nov 20, 2014 | 38.79 | 39.16 | 38.65 | 39.16 | 601,859 | +0.11(+0.27%) |
Nov 19, 2014 | 39.16 | 39.20 | 38.73 | 39.05 | 917,929 | -0.11(-0.27%) |
Nov 18, 2014 | 39.00 | 39.27 | 38.79 | 39.16 | 648,067 | +0.24(+0.61%) |
Nov 17, 2014 | 38.63 | 39.06 | 38.57 | 38.92 | 773,602 | +0.23(+0.60%) |
Nov 14, 2014 | 38.89 | 38.97 | 38.58 | 38.69 | 829,372 | -0.24(-0.61%) |
Nov 13, 2014 | 38.48 | 39.03 | 38.36 | 38.92 | 1,289,306 | +0.58(+1.50%) |
Nov 12, 2014 | 37.77 | 38.37 | 37.77 | 38.35 | 643,385 | +0.46(+1.22%) |
Nov 11, 2014 | 38.24 | 38.55 | 37.78 | 37.89 | 1,267,751 | -0.44(-1.16%) |
Nov 10, 2014 | 38.26 | 38.42 | 38.14 | 38.33 | 395,042 | +0.17(+0.45%) |
Nov 07, 2014 | 38.05 | 38.27 | 37.99 | 38.16 | 416,590 | +0.20(+0.52%) |
Nov 06, 2014 | 37.49 | 37.99 | 37.42 | 37.96 | 425,100 | +0.43(+1.14%) |
Nov 05, 2014 | 37.35 | 37.58 | 37.20 | 37.54 | 508,844 | +0.48(+1.29%) |
Nov 04, 2014 | 37.27 | 37.45 | 36.91 | 37.06 | 655,020 | -0.22(-0.60%) |
Nov 03, 2014 | 37.37 | 37.78 | 37.04 | 37.28 | 905,665 | +0.03(+0.09%) |
Oct 31, 2014 | 36.89 | 37.29 | 36.78 | 37.25 | 1,159,670 | +0.92(+2.54%) |
Oct 30, 2014 | 35.76 | 36.40 | 35.68 | 36.33 | 752,669 | +0.39(+1.10%) |
Oct 29, 2014 | 36.20 | 36.20 | 35.66 | 35.93 | 921,699 | -0.17(-0.48%) |
Oct 28, 2014 | 35.68 | 36.12 | 35.68 | 36.10 | 1,232,616 | +0.46(+1.29%) |
Oct 27, 2014 | 36.06 | 36.43 | 35.36 | 35.64 | 884,565 | -0.79(-2.17%) |
Oct 24, 2014 | 35.98 | 36.44 | 35.67 | 36.43 | 677,264 | +0.39(+1.07%) |
Oct 23, 2014 | 36.27 | 36.33 | 35.91 | 36.05 | 693,950 | +0.04(+0.11%) |
Oct 22, 2014 | 36.58 | 36.69 | 35.99 | 36.01 | 766,935 | -0.36(-0.99%) |
Oct 21, 2014 | 35.73 | 36.37 | 35.55 | 36.37 | 860,797 | +0.98(+2.76%) |
Oct 20, 2014 | 34.68 | 35.39 | 34.56 | 35.39 | 958,786 | +0.71(+2.04%) |
Oct 17, 2014 | 34.43 | 34.85 | 34.27 | 34.68 | 1,245,244 | +0.62(+1.83%) |
Oct 16, 2014 | 33.00 | 34.20 | 32.82 | 34.06 | 1,377,141 | +0.53(+1.57%) |
Oct 15, 2014 | 32.83 | 33.74 | 32.33 | 33.53 | 1,356,020 | +0.21(+0.64%) |
Oct 14, 2014 | 33.07 | 33.55 | 32.42 | 33.32 | 1,736,904 | +0.46(+1.39%) |
Oct 13, 2014 | 33.78 | 34.05 | 32.81 | 32.86 | 1,146,133 | -0.87(-2.59%) |
Oct 10, 2014 | 34.52 | 34.80 | 33.73 | 33.74 | 1,379,062 | -0.92(-2.66%) |
Oct 09, 2014 | 36.11 | 36.22 | 34.49 | 34.66 | 1,972,790 | -1.20(-3.35%) |
Oct 08, 2014 | 35.84 | 35.89 | 34.51 | 35.86 | 2,762,886 | -0.10(-0.27%) |
Oct 07, 2014 | 36.73 | 36.77 | 35.96 | 35.96 | 1,458,234 | -0.87(-2.37%) |
Oct 06, 2014 | 37.17 | 37.29 | 36.73 | 36.83 | 843,251 | -0.07(-0.18%) |
Oct 03, 2014 | 36.90 | 36.95 | 36.55 | 36.90 | 753,384 | +0.40(+1.10%) |
Oct 02, 2014 | 36.46 | 36.60 | 35.79 | 36.50 | 958,629 | +0.02(+0.04%) |
Oct 01, 2014 | 37.26 | 37.32 | 36.31 | 36.48 | 1,460,436 | -0.92(-2.47%) |
Sep 30, 2014 | 38.13 | 38.13 | 37.40 | 37.40 | 785,227 | -0.67(-1.76%) |
Sep 29, 2014 | 37.78 | 38.18 | 37.64 | 38.07 | 546,770 | -0.07(-0.19%) |
Sep 26, 2014 | 37.78 | 38.20 | 37.70 | 38.15 | 478,448 | +0.38(+1.02%) |
Sep 25, 2014 | 38.20 | 38.35 | 37.72 | 37.76 | 721,427 | -0.71(-1.85%) |
Sep 24, 2014 | 38.10 | 38.54 | 38.03 | 38.47 | 603,725 | +0.41(+1.07%) |
Sep 23, 2014 | 38.00 | 38.26 | 37.96 | 38.07 | 789,556 | -0.13(-0.34%) |
Sep 22, 2014 | 38.78 | 38.88 | 38.17 | 38.20 | 648,734 | -0.60(-1.56%) |
Sep 19, 2014 | 38.84 | 39.11 | 38.64 | 38.80 | 1,245,193 | +0.00(+0.00%) |
Sep 18, 2014 | 38.50 | 38.87 | 38.45 | 38.80 | 840,863 | +0.37(+0.96%) |
Sep 17, 2014 | 38.27 | 38.65 | 38.13 | 38.43 | 787,162 | +0.31(+0.81%) |
Sep 16, 2014 | 37.85 | 38.34 | 37.81 | 38.12 | 1,449,567 | +0.11(+0.30%) |
Sep 15, 2014 | 38.16 | 38.16 | 37.94 | 38.01 | 508,250 | -0.10(-0.26%) |
Sep 12, 2014 | 38.15 | 38.24 | 37.94 | 38.11 | 700,521 | -0.02(-0.06%) |
Sep 11, 2014 | 37.86 | 38.15 | 37.76 | 38.13 | 405,361 | +0.10(+0.26%) |
Sep 10, 2014 | 37.77 | 38.05 | 37.63 | 38.03 | 756,193 | +0.38(+1.00%) |
Sep 09, 2014 | 37.99 | 38.22 | 37.49 | 37.66 | 958,969 | -1.00(-2.60%) |
Sep 08, 2014 | 38.60 | 38.87 | 38.53 | 38.66 | 358,715 | -0.01(-0.02%) |
Sep 05, 2014 | 38.54 | 38.68 | 38.34 | 38.67 | 449,425 | +0.15(+0.38%) |
Sep 04, 2014 | 38.64 | 38.99 | 38.38 | 38.52 | 553,601 | -0.11(-0.30%) |
Sep 03, 2014 | 38.83 | 38.89 | 38.42 | 38.64 | 466,479 | -0.06(-0.15%) |