Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.84 | 37.20 | 36.83 | 37.09 | 48,361 | +0.27(+0.74%) |
Nov 26, 2014 | 36.71 | 36.82 | 36.82 | 36.82 | 57,638 | +0.11(+0.30%) |
Nov 25, 2014 | 36.63 | 36.74 | 36.58 | 36.71 | 55,117 | +0.09(+0.24%) |
Nov 24, 2014 | 36.76 | 36.82 | 36.62 | 36.62 | 66,474 | -0.02(-0.04%) |
Nov 21, 2014 | 36.71 | 36.82 | 36.58 | 36.64 | 34,743 | +0.11(+0.29%) |
Nov 20, 2014 | 36.46 | 36.59 | 36.46 | 36.53 | 54,982 | -0.11(-0.30%) |
Nov 19, 2014 | 36.45 | 36.66 | 36.45 | 36.64 | 111,277 | +0.16(+0.43%) |
Nov 18, 2014 | 36.32 | 36.54 | 36.32 | 36.49 | 34,841 | +0.19(+0.53%) |
Nov 17, 2014 | 36.10 | 36.32 | 36.10 | 36.30 | 13,750 | +0.12(+0.34%) |
Nov 14, 2014 | 36.26 | 36.28 | 36.16 | 36.17 | 37,277 | -0.17(-0.47%) |
Nov 13, 2014 | 36.12 | 36.55 | 36.12 | 36.34 | 76,356 | +0.20(+0.56%) |
Nov 12, 2014 | 36.04 | 36.22 | 35.96 | 36.14 | 75,268 | -0.13(-0.36%) |
Nov 11, 2014 | 36.19 | 36.31 | 36.19 | 36.27 | 18,679 | +0.14(+0.39%) |
Nov 10, 2014 | 36.06 | 36.18 | 36.06 | 36.13 | 66,053 | +0.18(+0.50%) |
Nov 07, 2014 | 35.89 | 35.98 | 35.76 | 35.95 | 34,590 | -0.01(-0.03%) |
Nov 06, 2014 | 36.01 | 36.06 | 35.85 | 35.96 | 11,019 | +0.02(+0.07%) |
Nov 05, 2014 | 35.92 | 36.03 | 35.85 | 35.94 | 39,211 | +0.22(+0.61%) |
Nov 04, 2014 | 35.57 | 35.77 | 35.52 | 35.72 | 101,434 | +0.06(+0.18%) |
Nov 03, 2014 | 35.65 | 35.67 | 35.54 | 35.65 | 54,035 | -0.15(-0.41%) |
Oct 31, 2014 | 35.65 | 35.80 | 35.65 | 35.80 | 32,367 | +0.38(+1.08%) |
Oct 30, 2014 | 35.13 | 35.54 | 35.13 | 35.42 | 12,312 | +0.16(+0.45%) |
Oct 29, 2014 | 35.32 | 35.45 | 35.13 | 35.26 | 40,124 | -0.04(-0.12%) |
Oct 28, 2014 | 35.17 | 35.30 | 35.12 | 35.30 | 11,733 | +0.32(+0.91%) |
Oct 27, 2014 | 34.78 | 34.85 | 34.85 | 34.98 | 46,349 | +0.14(+0.39%) |
Oct 24, 2014 | 34.74 | 34.92 | 34.70 | 34.85 | 14,021 | +0.18(+0.52%) |
Oct 23, 2014 | 34.91 | 34.91 | 34.64 | 34.67 | 98,835 | +0.02(+0.05%) |
Oct 22, 2014 | 34.65 | 34.88 | 34.61 | 34.65 | 141,264 | -0.09(-0.26%) |
Oct 21, 2014 | 34.64 | 34.78 | 34.46 | 34.74 | 77,902 | +0.11(+0.33%) |
Oct 20, 2014 | 34.14 | 34.63 | 34.14 | 34.63 | 26,977 | +0.39(+1.14%) |
Oct 17, 2014 | 34.10 | 34.25 | 33.91 | 34.24 | 50,275 | +0.48(+1.43%) |
Oct 16, 2014 | 33.47 | 33.86 | 33.38 | 33.75 | 62,510 | -0.28(-0.83%) |
Oct 15, 2014 | 34.12 | 34.13 | 33.54 | 34.04 | 39,738 | -0.21(-0.62%) |
Oct 14, 2014 | 34.39 | 34.48 | 34.19 | 34.25 | 142,051 | -0.09(-0.26%) |
Oct 13, 2014 | 34.68 | 34.76 | 34.33 | 34.34 | 83,260 | -0.29(-0.84%) |
Oct 10, 2014 | 34.65 | 34.91 | 34.63 | 34.63 | 52,874 | -0.08(-0.24%) |
Oct 09, 2014 | 35.15 | 35.24 | 34.69 | 34.71 | 58,109 | -0.52(-1.48%) |
Oct 08, 2014 | 34.62 | 35.24 | 34.62 | 35.23 | 379,841 | +0.57(+1.65%) |
Oct 07, 2014 | 34.81 | 34.89 | 34.65 | 34.66 | 18,366 | -0.27(-0.77%) |
Oct 06, 2014 | 34.93 | 34.93 | 34.71 | 34.93 | 47,659 | +0.13(+0.37%) |
Oct 03, 2014 | 34.67 | 34.84 | 34.67 | 34.80 | 27,884 | +0.14(+0.41%) |
Oct 02, 2014 | 34.66 | 34.71 | 34.46 | 34.66 | 40,261 | +0.02(+0.06%) |
Oct 01, 2014 | 34.74 | 34.82 | 34.63 | 34.64 | 33,921 | -0.36(-1.04%) |
Sep 30, 2014 | 35.02 | 35.09 | 34.85 | 35.00 | 11,833 | +0.04(+0.13%) |
Sep 29, 2014 | 34.89 | 34.96 | 34.70 | 34.96 | 16,677 | -0.16(-0.46%) |
Sep 26, 2014 | 34.90 | 35.16 | 34.90 | 35.12 | 39,943 | +0.10(+0.28%) |
Sep 25, 2014 | 35.36 | 35.36 | 34.98 | 35.02 | 16,111 | -0.48(-1.35%) |
Sep 24, 2014 | 35.15 | 35.50 | 35.15 | 35.50 | 10,412 | +0.32(+0.92%) |
Sep 23, 2014 | 35.35 | 35.35 | 35.18 | 35.18 | 20,985 | -0.38(-1.07%) |
Sep 22, 2014 | 35.59 | 35.62 | 35.46 | 35.56 | 42,923 | -0.12(-0.33%) |
Sep 19, 2014 | 35.71 | 35.74 | 35.61 | 35.68 | 14,863 | +0.01(+0.04%) |
Sep 18, 2014 | 35.59 | 35.68 | 35.59 | 35.66 | 39,001 | +0.09(+0.25%) |
Sep 17, 2014 | 35.74 | 35.74 | 35.57 | 35.57 | 9,039 | -0.21(-0.60%) |
Sep 16, 2014 | 35.56 | 35.87 | 35.56 | 35.79 | 15,965 | +0.18(+0.52%) |
Sep 15, 2014 | 35.46 | 35.61 | 35.46 | 35.60 | 16,203 | +0.25(+0.71%) |
Sep 12, 2014 | 35.55 | 35.55 | 35.31 | 35.35 | 14,479 | -0.18(-0.49%) |
Sep 11, 2014 | 35.63 | 35.63 | 35.46 | 35.53 | 22,190 | -0.12(-0.34%) |
Sep 10, 2014 | 35.56 | 35.69 | 35.47 | 35.65 | 11,881 | +0.17(+0.48%) |
Sep 09, 2014 | 35.63 | 35.63 | 35.47 | 35.47 | 19,083 | -0.15(-0.43%) |
Sep 08, 2014 | 35.77 | 35.77 | 35.58 | 35.63 | 10,329 | -0.24(-0.66%) |
Sep 05, 2014 | 35.73 | 35.91 | 35.73 | 35.87 | 21,920 | +0.12(+0.33%) |
Sep 04, 2014 | 35.90 | 35.92 | 35.75 | 35.75 | 15,930 | -0.04(-0.10%) |
Sep 03, 2014 | 35.83 | 35.88 | 35.74 | 35.78 | 25,957 | +0.08(+0.22%) |