Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.78 | 35.86 | 34.11 | 34.24 | 446,072 | -1.74(-4.84%) |
Nov 26, 2014 | 36.85 | 35.98 | 35.98 | 35.98 | 496,420 | -0.81(-2.20%) |
Nov 25, 2014 | 37.14 | 37.52 | 36.69 | 36.80 | 389,264 | -0.29(-0.79%) |
Nov 24, 2014 | 37.05 | 37.23 | 36.64 | 37.09 | 435,517 | +0.08(+0.21%) |
Nov 21, 2014 | 37.15 | 37.45 | 36.70 | 37.01 | 366,149 | +0.36(+0.99%) |
Nov 20, 2014 | 35.76 | 36.72 | 35.76 | 36.65 | 385,864 | +0.76(+2.12%) |
Nov 19, 2014 | 36.12 | 36.27 | 35.52 | 35.89 | 605,802 | -0.37(-1.03%) |
Nov 18, 2014 | 36.16 | 36.46 | 36.11 | 36.26 | 630,349 | +0.18(+0.50%) |
Nov 17, 2014 | 36.46 | 36.51 | 35.87 | 36.08 | 556,110 | -0.34(-0.93%) |
Nov 14, 2014 | 37.11 | 37.11 | 36.32 | 36.42 | 816,303 | -0.72(-1.94%) |
Nov 13, 2014 | 37.45 | 37.50 | 36.80 | 37.14 | 761,152 | -0.34(-0.91%) |
Nov 12, 2014 | 37.11 | 37.52 | 36.99 | 37.48 | 431,045 | +0.25(+0.68%) |
Nov 11, 2014 | 37.00 | 37.41 | 36.97 | 37.22 | 357,295 | +0.15(+0.41%) |
Nov 10, 2014 | 37.04 | 37.28 | 36.71 | 37.07 | 549,223 | +0.01(+0.02%) |
Nov 07, 2014 | 37.01 | 37.33 | 36.81 | 37.07 | 612,441 | +0.02(+0.04%) |
Nov 06, 2014 | 36.25 | 37.09 | 36.08 | 37.05 | 606,056 | +0.85(+2.36%) |
Nov 05, 2014 | 35.46 | 36.21 | 35.23 | 36.20 | 630,454 | +1.00(+2.86%) |
Nov 04, 2014 | 36.40 | 36.61 | 35.03 | 35.19 | 589,763 | -1.08(-2.99%) |
Nov 03, 2014 | 36.82 | 37.20 | 36.27 | 36.27 | 721,783 | -0.46(-1.25%) |
Oct 31, 2014 | 36.09 | 36.75 | 35.78 | 36.73 | 604,888 | +1.08(+3.02%) |
Oct 30, 2014 | 34.97 | 35.98 | 34.48 | 35.66 | 662,096 | +0.40(+1.12%) |
Oct 29, 2014 | 38.26 | 38.26 | 34.34 | 35.26 | 1,500,066 | -2.95(-7.72%) |
Oct 28, 2014 | 36.89 | 38.29 | 36.81 | 38.21 | 712,331 | +1.43(+3.89%) |
Oct 27, 2014 | 38.47 | 38.96 | 36.47 | 36.78 | 1,122,962 | -2.18(-5.60%) |
Oct 24, 2014 | 38.60 | 39.00 | 38.36 | 38.96 | 296,469 | +0.34(+0.88%) |
Oct 23, 2014 | 38.36 | 39.07 | 38.10 | 38.62 | 348,859 | +0.80(+2.11%) |
Oct 22, 2014 | 38.62 | 39.31 | 37.79 | 37.83 | 570,120 | -0.61(-1.59%) |
Oct 21, 2014 | 37.77 | 38.55 | 37.51 | 38.43 | 424,926 | +1.11(+2.97%) |
Oct 20, 2014 | 35.96 | 37.38 | 35.96 | 37.33 | 608,012 | +1.34(+3.72%) |
Oct 17, 2014 | 35.63 | 36.28 | 35.60 | 35.99 | 514,509 | +0.69(+1.95%) |
Oct 16, 2014 | 33.81 | 35.49 | 33.81 | 35.30 | 1,299,103 | +0.74(+2.13%) |
Oct 15, 2014 | 34.33 | 35.13 | 34.02 | 34.57 | 1,614,808 | -0.47(-1.33%) |
Oct 14, 2014 | 35.58 | 35.63 | 34.91 | 35.03 | 631,985 | -0.27(-0.76%) |
Oct 13, 2014 | 35.93 | 36.37 | 35.27 | 35.30 | 542,732 | -0.80(-2.21%) |
Oct 10, 2014 | 37.19 | 37.61 | 36.10 | 36.10 | 719,075 | -1.09(-2.94%) |
Oct 09, 2014 | 38.36 | 38.40 | 37.17 | 37.19 | 497,517 | -1.16(-3.03%) |
Oct 08, 2014 | 37.90 | 38.37 | 37.37 | 38.36 | 381,059 | +0.50(+1.32%) |
Oct 07, 2014 | 38.62 | 38.72 | 37.83 | 37.86 | 481,702 | -0.98(-2.53%) |
Oct 06, 2014 | 38.91 | 39.23 | 38.84 | 38.84 | 274,222 | +0.17(+0.45%) |
Oct 03, 2014 | 39.03 | 39.19 | 38.61 | 38.66 | 843,555 | -0.10(-0.27%) |
Oct 02, 2014 | 39.07 | 39.18 | 38.35 | 38.77 | 515,776 | -0.32(-0.81%) |
Oct 01, 2014 | 40.19 | 40.24 | 39.06 | 39.08 | 712,876 | -1.08(-2.70%) |
Sep 30, 2014 | 40.53 | 40.53 | 39.84 | 40.17 | 542,260 | -0.36(-0.90%) |
Sep 29, 2014 | 40.64 | 40.88 | 40.18 | 40.53 | 556,412 | -0.55(-1.33%) |
Sep 26, 2014 | 40.93 | 41.20 | 40.79 | 41.08 | 364,721 | +0.06(+0.15%) |
Sep 25, 2014 | 41.66 | 41.85 | 40.82 | 41.01 | 416,778 | -0.93(-2.23%) |
Sep 24, 2014 | 41.97 | 42.28 | 41.76 | 41.95 | 406,517 | -0.08(-0.19%) |
Sep 23, 2014 | 42.25 | 42.42 | 41.88 | 42.03 | 418,493 | -0.27(-0.64%) |
Sep 22, 2014 | 42.88 | 42.88 | 42.16 | 42.30 | 405,563 | -0.78(-1.82%) |
Sep 19, 2014 | 43.62 | 43.75 | 42.72 | 43.08 | 1,266,547 | -0.51(-1.18%) |
Sep 18, 2014 | 43.91 | 44.05 | 43.55 | 43.59 | 256,899 | -0.27(-0.61%) |
Sep 17, 2014 | 43.97 | 44.29 | 43.64 | 43.86 | 486,970 | +0.07(+0.16%) |
Sep 16, 2014 | 42.84 | 43.81 | 42.62 | 43.79 | 531,623 | +0.89(+2.07%) |
Sep 15, 2014 | 42.86 | 43.09 | 42.72 | 42.90 | 332,573 | +0.02(+0.06%) |
Sep 12, 2014 | 42.90 | 43.09 | 42.65 | 42.88 | 312,468 | +0.02(+0.04%) |
Sep 11, 2014 | 42.58 | 43.06 | 42.57 | 42.87 | 401,708 | -0.04(-0.09%) |
Sep 10, 2014 | 42.53 | 43.09 | 42.52 | 42.90 | 280,707 | +0.31(+0.72%) |
Sep 09, 2014 | 42.86 | 43.01 | 42.46 | 42.60 | 480,183 | -0.44(-1.03%) |
Sep 08, 2014 | 42.92 | 43.45 | 42.86 | 43.04 | 411,365 | +0.13(+0.29%) |
Sep 05, 2014 | 42.98 | 43.18 | 42.55 | 42.91 | 229,566 | -0.01(-0.02%) |
Sep 04, 2014 | 43.32 | 43.40 | 42.75 | 42.92 | 336,099 | -0.24(-0.55%) |
Sep 03, 2014 | 43.47 | 43.57 | 43.13 | 43.16 | 302,329 | -0.02(-0.06%) |