Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.09 | 40.14 | 38.41 | 38.59 | 1,136,490 | -3.67(-8.69%) |
Nov 26, 2014 | 42.87 | 42.26 | 42.26 | 42.26 | 839,252 | -0.39(-0.92%) |
Nov 25, 2014 | 41.24 | 42.76 | 41.12 | 42.66 | 1,048,092 | +1.43(+3.46%) |
Nov 24, 2014 | 41.87 | 42.10 | 40.91 | 41.23 | 834,723 | -0.98(-2.32%) |
Nov 21, 2014 | 43.15 | 43.40 | 41.74 | 42.21 | 1,181,444 | +0.05(+0.13%) |
Nov 20, 2014 | 41.82 | 42.69 | 41.18 | 42.16 | 1,035,104 | +1.12(+2.73%) |
Nov 19, 2014 | 43.17 | 43.38 | 40.84 | 41.04 | 1,765,356 | -2.41(-5.56%) |
Nov 18, 2014 | 42.18 | 43.50 | 41.89 | 43.45 | 1,984,902 | +1.90(+4.57%) |
Nov 17, 2014 | 40.34 | 41.89 | 39.93 | 41.55 | 1,424,206 | +1.03(+2.55%) |
Nov 14, 2014 | 38.17 | 40.85 | 37.88 | 40.52 | 1,489,240 | +1.81(+4.66%) |
Nov 13, 2014 | 39.69 | 40.18 | 38.48 | 38.71 | 890,287 | -0.69(-1.74%) |
Nov 12, 2014 | 39.76 | 40.34 | 38.42 | 39.40 | 1,194,837 | +0.28(+0.71%) |
Nov 11, 2014 | 37.26 | 40.03 | 37.25 | 39.12 | 1,626,355 | +2.20(+5.96%) |
Nov 10, 2014 | 38.68 | 38.69 | 36.69 | 36.92 | 1,418,013 | -2.07(-5.30%) |
Nov 07, 2014 | 36.49 | 39.21 | 36.48 | 38.99 | 1,968,780 | +2.95(+8.18%) |
Nov 06, 2014 | 35.39 | 37.20 | 35.14 | 36.05 | 1,635,436 | +1.34(+3.87%) |
Nov 05, 2014 | 34.83 | 36.13 | 34.46 | 34.70 | 1,903,126 | -1.00(-2.79%) |
Nov 04, 2014 | 37.14 | 37.14 | 35.48 | 35.70 | 1,126,748 | -1.54(-4.14%) |
Nov 03, 2014 | 36.20 | 37.77 | 35.86 | 37.24 | 1,341,735 | +1.17(+3.25%) |
Oct 31, 2014 | 35.73 | 36.61 | 34.77 | 36.07 | 2,899,443 | -1.28(-3.43%) |
Oct 30, 2014 | 38.54 | 38.65 | 37.31 | 37.35 | 1,360,226 | -1.82(-4.65%) |
Oct 29, 2014 | 40.13 | 41.04 | 39.05 | 39.17 | 1,196,592 | -1.34(-3.31%) |
Oct 28, 2014 | 40.54 | 40.61 | 39.87 | 40.51 | 829,609 | +0.35(+0.88%) |
Oct 27, 2014 | 41.21 | 41.33 | 40.10 | 40.16 | 856,177 | -1.17(-2.84%) |
Oct 24, 2014 | 40.71 | 41.50 | 40.47 | 41.33 | 646,749 | +0.48(+1.17%) |
Oct 23, 2014 | 39.96 | 41.20 | 39.75 | 40.85 | 965,911 | +0.54(+1.34%) |
Oct 22, 2014 | 41.17 | 41.20 | 40.12 | 40.31 | 1,029,519 | -1.27(-3.04%) |
Oct 21, 2014 | 43.10 | 43.16 | 41.51 | 41.58 | 952,177 | -1.13(-2.66%) |
Oct 20, 2014 | 41.32 | 42.87 | 41.28 | 42.71 | 1,218,996 | +1.49(+3.61%) |
Oct 17, 2014 | 42.07 | 42.07 | 40.59 | 41.22 | 1,045,468 | -0.97(-2.30%) |
Oct 16, 2014 | 42.62 | 43.21 | 41.82 | 42.19 | 1,180,616 | -0.58(-1.35%) |
Oct 15, 2014 | 41.49 | 43.25 | 40.67 | 42.77 | 1,740,318 | +1.52(+3.68%) |
Oct 14, 2014 | 40.59 | 41.85 | 40.27 | 41.25 | 1,372,178 | +1.32(+3.30%) |
Oct 13, 2014 | 39.91 | 41.21 | 39.82 | 39.93 | 743,965 | +0.39(+0.98%) |
Oct 10, 2014 | 40.18 | 40.78 | 39.15 | 39.55 | 1,531,207 | -0.71(-1.76%) |
Oct 09, 2014 | 40.19 | 40.31 | 39.35 | 40.26 | 1,596,977 | +0.21(+0.52%) |
Oct 08, 2014 | 36.96 | 40.28 | 36.77 | 40.05 | 2,026,756 | +3.66(+10.07%) |
Oct 07, 2014 | 37.63 | 38.10 | 36.19 | 36.38 | 1,133,225 | -0.60(-1.63%) |
Oct 06, 2014 | 36.29 | 37.13 | 35.98 | 36.99 | 812,140 | +0.92(+2.55%) |
Oct 03, 2014 | 36.71 | 36.89 | 36.05 | 36.07 | 1,218,173 | -1.37(-3.67%) |
Oct 02, 2014 | 37.78 | 37.80 | 36.80 | 37.44 | 867,394 | +0.02(+0.04%) |
Oct 01, 2014 | 37.88 | 38.38 | 37.38 | 37.43 | 892,614 | -0.29(-0.76%) |
Sep 30, 2014 | 37.64 | 38.26 | 37.26 | 37.71 | 591,442 | -0.20(-0.53%) |
Sep 29, 2014 | 38.38 | 38.75 | 37.91 | 37.91 | 471,780 | -0.25(-0.65%) |
Sep 26, 2014 | 38.44 | 38.59 | 37.97 | 38.16 | 531,995 | -0.32(-0.82%) |
Sep 25, 2014 | 37.32 | 38.58 | 36.90 | 38.48 | 859,374 | +0.83(+2.21%) |
Sep 24, 2014 | 38.37 | 38.39 | 37.40 | 37.64 | 1,023,068 | -1.10(-2.83%) |
Sep 23, 2014 | 38.48 | 38.95 | 37.79 | 38.74 | 763,312 | +0.89(+2.34%) |
Sep 22, 2014 | 38.51 | 38.58 | 37.55 | 37.85 | 1,444,502 | -0.89(-2.29%) |
Sep 19, 2014 | 39.69 | 39.86 | 38.53 | 38.74 | 1,626,525 | -1.15(-2.88%) |
Sep 18, 2014 | 40.42 | 40.65 | 39.45 | 39.89 | 1,025,222 | -0.75(-1.84%) |
Sep 17, 2014 | 41.32 | 41.53 | 40.42 | 40.64 | 729,791 | -0.52(-1.26%) |
Sep 16, 2014 | 41.01 | 41.62 | 40.54 | 41.15 | 688,030 | +0.27(+0.66%) |
Sep 15, 2014 | 40.89 | 41.24 | 40.74 | 40.88 | 586,604 | +0.13(+0.32%) |
Sep 12, 2014 | 41.15 | 41.16 | 40.36 | 40.75 | 704,091 | -0.82(-1.97%) |
Sep 11, 2014 | 40.95 | 41.68 | 40.69 | 41.57 | 633,603 | +0.29(+0.71%) |
Sep 10, 2014 | 41.50 | 41.87 | 40.92 | 41.28 | 653,920 | -0.79(-1.87%) |
Sep 09, 2014 | 41.31 | 42.29 | 40.95 | 42.06 | 765,093 | +0.82(+1.98%) |
Sep 08, 2014 | 42.44 | 42.44 | 41.15 | 41.25 | 865,434 | -1.48(-3.46%) |
Sep 05, 2014 | 42.39 | 42.76 | 41.84 | 42.72 | 603,502 | +0.80(+1.90%) |
Sep 04, 2014 | 43.25 | 43.41 | 41.68 | 41.93 | 1,135,136 | -1.09(-2.54%) |
Sep 03, 2014 | 42.51 | 43.21 | 42.47 | 43.02 | 1,509,085 | +0.63(+1.48%) |