Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.25 | 40.52 | 39.45 | 39.83 | 82,926 | -0.44(-1.09%) |
Nov 26, 2014 | 41.06 | 40.27 | 40.27 | 40.27 | 149,400 | -0.65(-1.59%) |
Nov 25, 2014 | 39.13 | 41.85 | 37.68 | 40.92 | 245,439 | +0.33(+0.80%) |
Nov 24, 2014 | 40.24 | 41.14 | 40.22 | 40.59 | 233,430 | +0.30(+0.73%) |
Nov 21, 2014 | 41.00 | 41.00 | 40.07 | 40.30 | 152,637 | -0.27(-0.67%) |
Nov 20, 2014 | 39.60 | 41.01 | 39.60 | 40.57 | 66,152 | +0.81(+2.04%) |
Nov 19, 2014 | 40.30 | 40.30 | 39.48 | 39.76 | 54,633 | -0.58(-1.44%) |
Nov 18, 2014 | 39.27 | 40.59 | 39.27 | 40.34 | 90,566 | +1.09(+2.78%) |
Nov 17, 2014 | 40.86 | 40.94 | 39.24 | 39.25 | 148,364 | -1.74(-4.24%) |
Nov 14, 2014 | 40.68 | 41.00 | 40.60 | 40.99 | 74,507 | +0.31(+0.76%) |
Nov 13, 2014 | 42.04 | 42.53 | 40.20 | 40.68 | 156,206 | -2.38(-5.53%) |
Nov 12, 2014 | 42.08 | 43.20 | 41.49 | 43.06 | 112,857 | +0.90(+2.13%) |
Nov 11, 2014 | 41.20 | 42.25 | 41.16 | 42.16 | 104,171 | +1.06(+2.58%) |
Nov 10, 2014 | 41.42 | 42.45 | 40.94 | 41.10 | 98,290 | -0.42(-1.01%) |
Nov 07, 2014 | 41.20 | 41.54 | 40.94 | 41.52 | 87,341 | +0.27(+0.65%) |
Nov 06, 2014 | 40.91 | 41.56 | 40.43 | 41.25 | 119,770 | +0.30(+0.73%) |
Nov 05, 2014 | 41.49 | 41.58 | 40.70 | 40.95 | 108,133 | -0.34(-0.82%) |
Nov 04, 2014 | 41.34 | 41.55 | 40.86 | 41.29 | 132,980 | -0.29(-0.70%) |
Nov 03, 2014 | 41.00 | 41.68 | 40.47 | 41.58 | 110,932 | +0.67(+1.64%) |
Oct 31, 2014 | 41.75 | 41.85 | 40.66 | 40.91 | 133,746 | -0.05(-0.12%) |
Oct 30, 2014 | 40.17 | 41.09 | 39.66 | 40.96 | 65,945 | +0.72(+1.79%) |
Oct 29, 2014 | 39.95 | 40.68 | 39.89 | 40.24 | 89,234 | +0.26(+0.65%) |
Oct 28, 2014 | 38.95 | 40.00 | 38.95 | 39.98 | 188,225 | +1.08(+2.78%) |
Oct 27, 2014 | 37.93 | 39.00 | 38.29 | 38.90 | 103,742 | +0.61(+1.59%) |
Oct 24, 2014 | 38.52 | 38.93 | 38.05 | 38.29 | 148,035 | -0.13(-0.34%) |
Oct 23, 2014 | 38.33 | 38.65 | 37.92 | 38.42 | 219,121 | +0.59(+1.56%) |
Oct 22, 2014 | 38.47 | 38.48 | 37.74 | 37.83 | 100,926 | -0.39(-1.02%) |
Oct 21, 2014 | 38.31 | 38.34 | 35.32 | 38.22 | 292,275 | +0.20(+0.54%) |
Oct 20, 2014 | 37.51 | 38.59 | 37.51 | 38.02 | 189,942 | +0.19(+0.49%) |
Oct 17, 2014 | 38.78 | 38.92 | 37.75 | 37.83 | 88,455 | -0.44(-1.15%) |
Oct 16, 2014 | 37.45 | 38.78 | 37.45 | 38.27 | 92,317 | +0.24(+0.63%) |
Oct 15, 2014 | 37.25 | 38.48 | 36.82 | 38.03 | 99,691 | +0.41(+1.09%) |
Oct 14, 2014 | 37.24 | 37.99 | 37.24 | 37.62 | 91,430 | +0.79(+2.14%) |
Oct 13, 2014 | 36.32 | 37.67 | 36.32 | 36.83 | 83,617 | +0.56(+1.54%) |
Oct 10, 2014 | 35.65 | 37.33 | 35.46 | 36.27 | 180,752 | +0.44(+1.23%) |
Oct 09, 2014 | 36.48 | 36.63 | 35.75 | 35.83 | 36,807 | -0.79(-2.16%) |
Oct 08, 2014 | 36.21 | 36.72 | 35.68 | 36.62 | 87,466 | +0.22(+0.60%) |
Oct 07, 2014 | 36.29 | 36.83 | 36.14 | 36.40 | 102,714 | -0.21(-0.57%) |
Oct 06, 2014 | 37.63 | 37.88 | 36.56 | 36.61 | 70,747 | -1.08(-2.87%) |
Oct 03, 2014 | 37.72 | 38.21 | 37.51 | 37.69 | 44,144 | +0.40(+1.07%) |
Oct 02, 2014 | 37.14 | 37.88 | 36.93 | 37.29 | 73,131 | +0.24(+0.65%) |
Oct 01, 2014 | 36.95 | 37.63 | 36.30 | 37.05 | 95,346 | +0.19(+0.52%) |
Sep 30, 2014 | 37.62 | 37.65 | 36.60 | 36.86 | 138,389 | -0.79(-2.10%) |
Sep 29, 2014 | 37.61 | 38.15 | 37.51 | 37.65 | 53,942 | -0.28(-0.74%) |
Sep 26, 2014 | 37.53 | 38.23 | 37.53 | 37.93 | 68,984 | +0.67(+1.80%) |
Sep 25, 2014 | 37.52 | 37.96 | 36.97 | 37.26 | 69,785 | -0.33(-0.88%) |
Sep 24, 2014 | 37.69 | 37.96 | 37.28 | 37.59 | 60,863 | +0.00(+0.00%) |
Sep 23, 2014 | 37.33 | 37.99 | 37.31 | 37.59 | 81,751 | +0.09(+0.24%) |
Sep 22, 2014 | 37.37 | 37.75 | 37.29 | 37.50 | 104,969 | -0.27(-0.71%) |
Sep 19, 2014 | 39.22 | 39.52 | 37.69 | 37.77 | 141,264 | -1.35(-3.45%) |
Sep 18, 2014 | 39.52 | 39.52 | 38.83 | 39.12 | 58,930 | -0.34(-0.86%) |
Sep 17, 2014 | 39.47 | 39.95 | 39.18 | 39.46 | 109,140 | +0.11(+0.28%) |
Sep 16, 2014 | 39.47 | 39.72 | 38.90 | 39.35 | 92,335 | -0.13(-0.33%) |
Sep 15, 2014 | 39.18 | 39.76 | 38.73 | 39.48 | 162,138 | +0.57(+1.46%) |
Sep 12, 2014 | 39.49 | 39.49 | 38.34 | 38.91 | 75,544 | -0.54(-1.37%) |
Sep 11, 2014 | 38.76 | 39.78 | 38.71 | 39.45 | 123,270 | +0.58(+1.49%) |
Sep 10, 2014 | 39.23 | 39.66 | 38.61 | 38.87 | 103,804 | -0.38(-0.97%) |
Sep 09, 2014 | 39.73 | 39.73 | 39.00 | 39.25 | 71,883 | -0.44(-1.11%) |
Sep 08, 2014 | 39.45 | 40.25 | 39.06 | 39.69 | 132,130 | +0.20(+0.51%) |
Sep 05, 2014 | 39.32 | 39.74 | 39.32 | 39.49 | 95,654 | +0.04(+0.10%) |
Sep 04, 2014 | 39.00 | 39.83 | 38.98 | 39.45 | 351,129 | +0.48(+1.23%) |
Sep 03, 2014 | 39.50 | 39.50 | 38.61 | 38.97 | 145,737 | -0.33(-0.84%) |