Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.62 | 39.87 | 39.34 | 39.39 | 391,481 | -0.07(-0.19%) |
Nov 26, 2014 | 39.53 | 39.46 | 39.46 | 39.46 | 339,545 | -0.02(-0.04%) |
Nov 25, 2014 | 39.50 | 39.57 | 39.30 | 39.48 | 404,595 | +0.07(+0.19%) |
Nov 24, 2014 | 39.45 | 39.46 | 39.19 | 39.40 | 703,900 | +0.10(+0.25%) |
Nov 21, 2014 | 39.56 | 39.62 | 39.20 | 39.30 | 616,532 | +0.03(+0.08%) |
Nov 20, 2014 | 38.98 | 39.34 | 38.98 | 39.27 | 381,120 | +0.07(+0.17%) |
Nov 19, 2014 | 39.19 | 39.33 | 38.94 | 39.21 | 382,588 | -0.07(-0.17%) |
Nov 18, 2014 | 39.30 | 39.58 | 39.09 | 39.27 | 762,570 | -0.09(-0.23%) |
Nov 17, 2014 | 39.21 | 39.53 | 39.02 | 39.36 | 639,938 | +0.15(+0.38%) |
Nov 14, 2014 | 39.31 | 39.44 | 39.10 | 39.21 | 451,000 | -0.15(-0.38%) |
Nov 13, 2014 | 39.45 | 39.70 | 39.32 | 39.36 | 586,859 | +0.02(+0.04%) |
Nov 12, 2014 | 39.45 | 39.50 | 39.24 | 39.34 | 1,032,412 | -0.23(-0.58%) |
Nov 11, 2014 | 39.69 | 39.69 | 39.40 | 39.57 | 770,207 | -0.07(-0.17%) |
Nov 10, 2014 | 39.43 | 39.74 | 39.42 | 39.64 | 1,149,792 | +0.13(+0.33%) |
Nov 07, 2014 | 39.53 | 39.67 | 39.29 | 39.51 | 1,364,924 | +0.02(+0.04%) |
Nov 06, 2014 | 39.58 | 39.62 | 39.37 | 39.49 | 1,239,237 | -0.08(-0.21%) |
Nov 05, 2014 | 39.51 | 39.59 | 39.22 | 39.57 | 922,403 | +0.22(+0.56%) |
Nov 04, 2014 | 39.31 | 39.53 | 39.19 | 39.35 | 880,587 | -0.02(-0.04%) |
Nov 03, 2014 | 39.34 | 39.48 | 39.10 | 39.37 | 1,167,257 | +0.19(+0.48%) |
Oct 31, 2014 | 39.02 | 39.28 | 38.83 | 39.18 | 1,144,140 | +0.53(+1.36%) |
Oct 30, 2014 | 38.84 | 38.96 | 38.35 | 38.65 | 1,013,330 | -0.29(-0.74%) |
Oct 29, 2014 | 37.94 | 38.99 | 37.80 | 38.94 | 1,815,296 | +0.95(+2.51%) |
Oct 28, 2014 | 37.96 | 38.17 | 37.69 | 37.99 | 1,349,417 | +0.23(+0.61%) |
Oct 27, 2014 | 37.52 | 37.62 | 37.62 | 37.76 | 664,824 | +0.14(+0.37%) |
Oct 24, 2014 | 37.32 | 37.66 | 37.29 | 37.62 | 578,593 | +0.35(+0.95%) |
Oct 23, 2014 | 37.50 | 37.52 | 37.18 | 37.27 | 748,064 | +0.06(+0.15%) |
Oct 22, 2014 | 37.31 | 37.48 | 37.12 | 37.21 | 803,388 | +0.03(+0.09%) |
Oct 21, 2014 | 36.96 | 37.18 | 36.81 | 37.18 | 866,956 | +0.31(+0.85%) |
Oct 20, 2014 | 36.52 | 36.86 | 36.52 | 36.86 | 575,561 | +0.21(+0.58%) |
Oct 17, 2014 | 36.36 | 36.71 | 36.15 | 36.65 | 557,402 | +0.60(+1.66%) |
Oct 16, 2014 | 35.71 | 36.16 | 35.62 | 36.05 | 1,405,195 | -0.21(-0.57%) |
Oct 15, 2014 | 35.97 | 36.60 | 35.68 | 36.26 | 1,898,322 | -0.13(-0.36%) |
Oct 14, 2014 | 36.49 | 36.63 | 36.22 | 36.39 | 1,068,427 | +0.11(+0.29%) |
Oct 13, 2014 | 36.77 | 36.97 | 36.17 | 36.28 | 1,416,451 | -0.53(-1.43%) |
Oct 10, 2014 | 36.86 | 37.12 | 36.48 | 36.81 | 1,374,088 | -0.01(-0.02%) |
Oct 09, 2014 | 37.09 | 37.27 | 36.71 | 36.81 | 1,318,055 | -0.42(-1.13%) |
Oct 08, 2014 | 36.88 | 37.24 | 36.67 | 37.23 | 768,455 | +0.31(+0.85%) |
Oct 07, 2014 | 37.36 | 37.49 | 36.91 | 36.92 | 1,000,310 | -0.67(-1.77%) |
Oct 06, 2014 | 37.51 | 37.68 | 37.20 | 37.59 | 1,095,310 | +0.23(+0.62%) |
Oct 03, 2014 | 37.05 | 37.47 | 36.95 | 37.36 | 670,272 | +0.59(+1.61%) |
Oct 02, 2014 | 36.77 | 36.95 | 36.51 | 36.77 | 702,469 | -0.05(-0.13%) |
Oct 01, 2014 | 37.26 | 37.26 | 36.68 | 36.81 | 1,398,936 | -0.44(-1.19%) |
Sep 30, 2014 | 37.04 | 37.35 | 36.96 | 37.26 | 1,375,960 | +0.24(+0.64%) |
Sep 29, 2014 | 37.04 | 37.17 | 36.85 | 37.02 | 635,695 | -0.31(-0.84%) |
Sep 26, 2014 | 36.92 | 37.36 | 36.84 | 37.33 | 845,395 | +0.57(+1.54%) |
Sep 25, 2014 | 37.23 | 37.23 | 36.77 | 36.77 | 1,051,590 | -0.57(-1.54%) |
Sep 24, 2014 | 36.86 | 37.37 | 36.70 | 37.34 | 1,304,403 | +0.56(+1.52%) |
Sep 23, 2014 | 36.62 | 36.98 | 36.53 | 36.78 | 1,570,902 | -0.01(-0.02%) |
Sep 22, 2014 | 37.05 | 37.06 | 36.71 | 36.79 | 1,641,537 | -0.34(-0.91%) |
Sep 19, 2014 | 37.23 | 37.49 | 36.89 | 37.13 | 2,026,725 | -0.21(-0.57%) |
Sep 18, 2014 | 37.52 | 37.62 | 37.32 | 37.34 | 726,543 | -0.04(-0.11%) |
Sep 17, 2014 | 37.46 | 37.54 | 37.23 | 37.38 | 659,824 | +0.07(+0.18%) |
Sep 16, 2014 | 37.33 | 37.50 | 36.99 | 37.32 | 1,129,106 | -0.12(-0.31%) |
Sep 15, 2014 | 37.59 | 37.63 | 37.29 | 37.43 | 758,770 | -0.13(-0.35%) |
Sep 12, 2014 | 37.72 | 37.77 | 37.44 | 37.56 | 1,049,683 | -0.25(-0.65%) |
Sep 11, 2014 | 37.75 | 37.94 | 37.68 | 37.81 | 869,621 | -0.16(-0.41%) |
Sep 10, 2014 | 37.92 | 38.10 | 37.69 | 37.96 | 859,752 | +0.13(+0.35%) |
Sep 09, 2014 | 38.15 | 38.17 | 37.73 | 37.83 | 757,277 | -0.41(-1.07%) |
Sep 08, 2014 | 37.98 | 38.24 | 37.76 | 38.24 | 752,500 | +0.21(+0.56%) |
Sep 05, 2014 | 38.17 | 38.42 | 37.91 | 38.03 | 658,397 | -0.13(-0.34%) |
Sep 04, 2014 | 38.35 | 38.52 | 38.08 | 38.16 | 507,594 | -0.18(-0.47%) |
Sep 03, 2014 | 38.56 | 38.56 | 38.25 | 38.34 | 597,868 | -0.02(-0.06%) |