Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.18 | 41.10 | 40.18 | 40.66 | 14,171 | +0.65(+1.64%) |
Nov 26, 2014 | 39.42 | 40.01 | 40.01 | 40.01 | 18,488 | +0.50(+1.27%) |
Nov 25, 2014 | 39.64 | 39.75 | 39.49 | 39.51 | 10,113 | +0.25(+0.65%) |
Nov 24, 2014 | 38.07 | 39.30 | 37.86 | 39.25 | 34,360 | +1.10(+2.89%) |
Nov 21, 2014 | 38.83 | 38.83 | 37.80 | 38.15 | 23,899 | -0.36(-0.94%) |
Nov 20, 2014 | 38.97 | 38.97 | 38.38 | 38.51 | 10,298 | -0.14(-0.35%) |
Nov 19, 2014 | 39.20 | 39.20 | 36.53 | 38.65 | 18,577 | -0.26(-0.67%) |
Nov 18, 2014 | 39.55 | 39.55 | 38.86 | 38.91 | 16,081 | -0.52(-1.33%) |
Nov 17, 2014 | 39.78 | 39.99 | 39.28 | 39.43 | 12,973 | -0.26(-0.65%) |
Nov 14, 2014 | 39.53 | 39.81 | 39.35 | 39.69 | 27,519 | +0.18(+0.45%) |
Nov 13, 2014 | 39.28 | 39.84 | 38.96 | 39.51 | 43,732 | +0.23(+0.59%) |
Nov 12, 2014 | 37.77 | 39.32 | 37.61 | 39.28 | 30,674 | +1.50(+3.97%) |
Nov 11, 2014 | 38.37 | 38.42 | 37.65 | 37.78 | 56,672 | -0.57(-1.48%) |
Nov 10, 2014 | 38.24 | 38.38 | 37.73 | 38.35 | 21,426 | +0.27(+0.70%) |
Nov 07, 2014 | 37.63 | 38.12 | 37.10 | 38.08 | 16,358 | +0.07(+0.18%) |
Nov 06, 2014 | 37.73 | 38.01 | 36.24 | 38.01 | 46,886 | +0.02(+0.06%) |
Nov 05, 2014 | 39.25 | 39.71 | 37.57 | 37.99 | 59,759 | -1.34(-3.40%) |
Nov 04, 2014 | 39.48 | 39.75 | 39.13 | 39.33 | 20,383 | -0.31(-0.78%) |
Nov 03, 2014 | 38.94 | 39.81 | 38.75 | 39.64 | 110,061 | +0.76(+1.95%) |
Oct 31, 2014 | 38.94 | 38.94 | 36.24 | 38.88 | 33,940 | +0.22(+0.57%) |
Oct 30, 2014 | 38.19 | 38.82 | 38.16 | 38.66 | 26,447 | +0.58(+1.52%) |
Oct 29, 2014 | 38.11 | 39.13 | 37.73 | 38.08 | 46,744 | +0.01(+0.01%) |
Oct 28, 2014 | 37.56 | 38.13 | 37.43 | 38.07 | 58,304 | +0.66(+1.76%) |
Oct 27, 2014 | 37.75 | 37.58 | 37.58 | 37.41 | 67,044 | -0.16(-0.43%) |
Oct 24, 2014 | 36.77 | 37.59 | 36.24 | 37.58 | 30,446 | +0.59(+1.59%) |
Oct 23, 2014 | 36.87 | 37.74 | 36.77 | 36.99 | 31,304 | -0.03(-0.09%) |
Oct 22, 2014 | 36.78 | 37.78 | 36.41 | 37.02 | 13,816 | +0.03(+0.07%) |
Oct 21, 2014 | 37.23 | 37.77 | 36.67 | 36.99 | 69,421 | -0.19(-0.52%) |
Oct 20, 2014 | 36.78 | 37.86 | 36.78 | 37.19 | 31,260 | +0.39(+1.06%) |
Oct 17, 2014 | 37.69 | 37.86 | 34.91 | 36.80 | 23,016 | -0.49(-1.31%) |
Oct 16, 2014 | 36.87 | 37.86 | 36.55 | 37.28 | 24,069 | +0.17(+0.45%) |
Oct 15, 2014 | 37.07 | 37.32 | 35.09 | 37.12 | 25,820 | -0.10(-0.26%) |
Oct 14, 2014 | 37.12 | 37.33 | 36.84 | 37.21 | 35,734 | +0.32(+0.88%) |
Oct 13, 2014 | 36.59 | 37.59 | 36.05 | 36.89 | 49,866 | +0.11(+0.31%) |
Oct 10, 2014 | 36.68 | 37.18 | 36.35 | 36.77 | 48,983 | +0.01(+0.03%) |
Oct 09, 2014 | 36.77 | 37.05 | 36.11 | 36.76 | 36,276 | -0.27(-0.73%) |
Oct 08, 2014 | 36.67 | 37.10 | 36.24 | 37.03 | 43,392 | +0.42(+1.15%) |
Oct 07, 2014 | 37.28 | 37.31 | 35.51 | 36.61 | 52,616 | -0.41(-1.10%) |
Oct 06, 2014 | 37.33 | 37.65 | 36.86 | 37.02 | 41,449 | -0.45(-1.20%) |
Oct 03, 2014 | 37.12 | 37.47 | 36.54 | 37.47 | 36,288 | +0.49(+1.33%) |
Oct 02, 2014 | 37.24 | 37.54 | 36.38 | 36.97 | 25,831 | -0.06(-0.16%) |
Oct 01, 2014 | 36.54 | 37.73 | 36.34 | 37.03 | 96,054 | +0.42(+1.15%) |
Sep 30, 2014 | 35.83 | 36.80 | 35.70 | 36.61 | 61,054 | +0.78(+2.17%) |
Sep 29, 2014 | 35.49 | 35.83 | 35.29 | 35.83 | 15,389 | +0.15(+0.41%) |
Sep 26, 2014 | 34.50 | 37.83 | 34.50 | 35.69 | 20,119 | +1.51(+4.42%) |
Sep 25, 2014 | 32.83 | 35.05 | 32.83 | 34.18 | 35,466 | +1.24(+3.78%) |
Sep 24, 2014 | 32.94 | 32.99 | 32.58 | 32.93 | 19,488 | +0.53(+1.64%) |
Sep 23, 2014 | 32.12 | 32.45 | 31.40 | 32.40 | 41,735 | +0.28(+0.86%) |
Sep 22, 2014 | 32.29 | 32.43 | 31.79 | 32.13 | 11,838 | -0.22(-0.67%) |
Sep 19, 2014 | 32.41 | 32.98 | 32.31 | 32.34 | 17,983 | -0.12(-0.37%) |
Sep 18, 2014 | 32.37 | 32.58 | 31.69 | 32.46 | 6,064 | +0.37(+1.16%) |
Sep 17, 2014 | 32.29 | 32.99 | 31.79 | 32.09 | 9,050 | -0.05(-0.17%) |
Sep 16, 2014 | 32.48 | 32.48 | 31.93 | 32.14 | 3,302 | -0.30(-0.93%) |
Sep 15, 2014 | 32.66 | 32.66 | 32.02 | 32.45 | 18,048 | -0.23(-0.71%) |
Sep 12, 2014 | 32.84 | 32.87 | 32.49 | 32.68 | 5,352 | -0.15(-0.45%) |
Sep 11, 2014 | 31.13 | 32.93 | 31.13 | 32.83 | 9,948 | -0.05(-0.15%) |
Sep 10, 2014 | 32.21 | 32.99 | 32.19 | 32.87 | 38,280 | +0.34(+1.03%) |
Sep 09, 2014 | 32.14 | 32.99 | 31.73 | 32.54 | 61,046 | +0.17(+0.52%) |
Sep 08, 2014 | 32.37 | 32.45 | 31.46 | 32.37 | 56,557 | +0.22(+0.69%) |
Sep 05, 2014 | 31.72 | 32.29 | 31.72 | 32.15 | 17,196 | +0.47(+1.47%) |
Sep 04, 2014 | 30.78 | 32.09 | 30.78 | 31.68 | 22,002 | +0.85(+2.75%) |
Sep 03, 2014 | 30.49 | 31.00 | 30.25 | 30.84 | 57,208 | +0.55(+1.80%) |