Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.32 | 38.43 | 38.00 | 38.16 | 9,356 | -0.04(-0.11%) |
Nov 26, 2014 | 37.81 | 38.21 | 38.21 | 38.21 | 11,200 | +0.41(+1.08%) |
Nov 25, 2014 | 37.94 | 38.00 | 37.76 | 37.80 | 35,732 | -0.04(-0.11%) |
Nov 24, 2014 | 37.55 | 37.84 | 37.55 | 37.84 | 14,433 | +0.49(+1.31%) |
Nov 21, 2014 | 37.67 | 37.88 | 37.27 | 37.35 | 12,152 | +0.23(+0.62%) |
Nov 20, 2014 | 36.73 | 37.13 | 36.73 | 37.12 | 18,426 | +0.33(+0.90%) |
Nov 19, 2014 | 36.88 | 36.99 | 36.60 | 36.79 | 15,814 | -0.46(-1.23%) |
Nov 18, 2014 | 36.89 | 37.36 | 36.89 | 37.25 | 41,628 | +0.53(+1.44%) |
Nov 17, 2014 | 36.91 | 37.01 | 36.65 | 36.72 | 9,022 | -0.31(-0.84%) |
Nov 14, 2014 | 36.61 | 37.08 | 36.55 | 37.03 | 9,500 | +0.36(+0.98%) |
Nov 13, 2014 | 36.99 | 37.03 | 36.60 | 36.67 | 8,311 | -0.06(-0.17%) |
Nov 12, 2014 | 36.69 | 36.78 | 36.60 | 36.73 | 19,479 | -0.03(-0.07%) |
Nov 11, 2014 | 36.82 | 36.82 | 36.61 | 36.76 | 8,126 | +0.01(+0.03%) |
Nov 10, 2014 | 36.70 | 36.79 | 36.56 | 36.75 | 13,462 | +0.14(+0.38%) |
Nov 07, 2014 | 36.64 | 36.80 | 36.26 | 36.61 | 42,871 | -0.01(-0.03%) |
Nov 06, 2014 | 36.48 | 36.62 | 36.44 | 36.62 | 3,988 | +0.15(+0.40%) |
Nov 05, 2014 | 36.61 | 36.65 | 36.27 | 36.47 | 10,069 | +0.21(+0.59%) |
Nov 04, 2014 | 36.50 | 36.53 | 36.16 | 36.26 | 19,499 | -0.08(-0.22%) |
Nov 03, 2014 | 36.23 | 36.52 | 36.09 | 36.34 | 15,469 | +0.24(+0.65%) |
Oct 31, 2014 | 35.58 | 36.10 | 35.58 | 36.10 | 25,942 | +1.04(+2.98%) |
Oct 30, 2014 | 35.08 | 35.29 | 34.80 | 35.06 | 4,205 | +0.16(+0.46%) |
Oct 29, 2014 | 34.91 | 34.98 | 34.73 | 34.90 | 94,069 | -0.05(-0.14%) |
Oct 28, 2014 | 34.62 | 34.95 | 34.60 | 34.95 | 30,794 | +0.92(+2.70%) |
Oct 27, 2014 | 33.88 | 34.07 | 34.00 | 34.03 | 20,907 | +0.03(+0.09%) |
Oct 24, 2014 | 33.74 | 34.01 | 33.67 | 34.00 | 25,068 | +0.17(+0.50%) |
Oct 23, 2014 | 33.64 | 33.85 | 33.57 | 33.83 | 4,102 | +0.95(+2.90%) |
Oct 22, 2014 | 33.52 | 33.54 | 32.84 | 32.88 | 22,414 | -0.55(-1.66%) |
Oct 21, 2014 | 32.89 | 33.44 | 32.89 | 33.43 | 24,651 | +1.00(+3.08%) |
Oct 20, 2014 | 32.30 | 32.43 | 32.25 | 32.43 | 19,547 | +0.18(+0.55%) |
Oct 17, 2014 | 32.24 | 32.52 | 32.11 | 32.25 | 27,185 | +0.33(+1.05%) |
Oct 16, 2014 | 31.37 | 31.98 | 31.19 | 31.92 | 17,919 | +0.59(+1.89%) |
Oct 15, 2014 | 30.90 | 31.33 | 30.39 | 31.33 | 13,390 | +0.17(+0.53%) |
Oct 14, 2014 | 31.43 | 31.64 | 31.02 | 31.16 | 12,288 | +0.23(+0.75%) |
Oct 13, 2014 | 31.59 | 31.61 | 31.49 | 30.93 | 13,573 | -0.57(-1.81%) |
Oct 10, 2014 | 32.99 | 32.99 | 31.47 | 31.50 | 14,747 | -1.75(-5.27%) |
Oct 09, 2014 | 33.80 | 33.94 | 33.25 | 33.25 | 2,786 | -0.66(-1.95%) |
Oct 08, 2014 | 33.51 | 33.91 | 33.05 | 33.91 | 2,791 | +0.36(+1.07%) |
Oct 07, 2014 | 33.91 | 33.98 | 33.55 | 33.55 | 5,303 | -0.65(-1.90%) |
Oct 06, 2014 | 34.19 | 34.24 | 34.19 | 34.20 | 10,772 | -0.20(-0.59%) |
Oct 03, 2014 | 34.36 | 34.54 | 34.36 | 34.40 | 6,914 | +0.37(+1.09%) |
Oct 02, 2014 | 33.71 | 34.05 | 33.22 | 34.03 | 95,610 | +0.19(+0.56%) |
Oct 01, 2014 | 34.64 | 34.64 | 33.72 | 33.84 | 28,813 | -0.85(-2.45%) |
Sep 30, 2014 | 35.00 | 35.00 | 34.59 | 34.69 | 3,681 | -0.15(-0.43%) |
Sep 29, 2014 | 34.82 | 35.09 | 34.73 | 34.84 | 12,144 | -0.08(-0.23%) |
Sep 26, 2014 | 34.78 | 34.94 | 34.68 | 34.92 | 3,591 | +0.42(+1.21%) |
Sep 25, 2014 | 34.93 | 34.93 | 34.41 | 34.50 | 9,223 | -0.78(-2.21%) |
Sep 24, 2014 | 34.85 | 35.30 | 34.83 | 35.28 | 11,636 | +0.31(+0.89%) |
Sep 23, 2014 | 34.94 | 35.23 | 34.87 | 34.97 | 16,327 | -0.02(-0.06%) |
Sep 22, 2014 | 35.46 | 35.46 | 34.94 | 34.99 | 12,023 | -0.69(-1.93%) |
Sep 19, 2014 | 36.09 | 36.09 | 35.47 | 35.68 | 14,704 | -0.52(-1.44%) |
Sep 18, 2014 | 36.13 | 36.25 | 36.06 | 36.20 | 4,603 | +0.45(+1.26%) |
Sep 17, 2014 | 35.76 | 35.86 | 35.67 | 35.75 | 5,052 | +0.05(+0.14%) |
Sep 16, 2014 | 35.15 | 35.70 | 35.15 | 35.70 | 17,523 | +0.45(+1.28%) |
Sep 15, 2014 | 35.93 | 35.93 | 35.17 | 35.25 | 6,281 | -0.71(-1.97%) |
Sep 12, 2014 | 36.13 | 36.13 | 35.96 | 35.96 | 1,541 | -0.30(-0.83%) |
Sep 11, 2014 | 35.98 | 36.26 | 35.98 | 36.26 | 4,688 | +0.25(+0.69%) |
Sep 10, 2014 | 35.80 | 36.03 | 35.80 | 36.01 | 3,442 | +0.20(+0.56%) |
Sep 09, 2014 | 36.15 | 36.22 | 35.81 | 35.81 | 5,220 | -0.43(-1.19%) |
Sep 08, 2014 | 36.42 | 36.42 | 36.17 | 36.24 | 2,842 | -0.08(-0.22%) |
Sep 05, 2014 | 36.18 | 36.32 | 36.00 | 36.32 | 2,791 | +0.33(+0.92%) |
Sep 04, 2014 | 36.19 | 36.36 | 35.93 | 35.99 | 5,191 | -0.09(-0.24%) |
Sep 03, 2014 | 36.62 | 36.62 | 36.08 | 36.08 | 3,228 | -0.26(-0.72%) |