Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.58 | 41.01 | 39.73 | 39.75 | 66,134 | -1.26(-3.07%) |
Nov 26, 2014 | 40.53 | 41.01 | 41.01 | 41.01 | 45,433 | +1.21(+3.04%) |
Nov 25, 2014 | 40.80 | 40.80 | 39.51 | 39.80 | 257,071 | -1.14(-2.78%) |
Nov 24, 2014 | 41.35 | 41.46 | 40.75 | 40.94 | 148,500 | -0.31(-0.76%) |
Nov 21, 2014 | 41.33 | 41.62 | 40.99 | 41.26 | 183,677 | +0.56(+1.37%) |
Nov 20, 2014 | 39.97 | 40.75 | 39.90 | 40.70 | 137,484 | +0.65(+1.63%) |
Nov 19, 2014 | 40.12 | 40.36 | 39.63 | 40.04 | 144,432 | +1.09(+2.80%) |
Nov 18, 2014 | 37.65 | 39.00 | 37.65 | 38.96 | 212,333 | +2.18(+5.92%) |
Nov 17, 2014 | 37.07 | 37.38 | 36.68 | 36.78 | 100,233 | -0.61(-1.62%) |
Nov 14, 2014 | 36.82 | 37.50 | 36.82 | 37.38 | 48,285 | +0.81(+2.22%) |
Nov 13, 2014 | 36.34 | 37.04 | 36.34 | 36.57 | 34,963 | +0.28(+0.77%) |
Nov 12, 2014 | 36.51 | 36.51 | 35.83 | 36.29 | 155,206 | -0.70(-1.90%) |
Nov 11, 2014 | 37.12 | 37.31 | 36.80 | 36.99 | 77,976 | -0.31(-0.84%) |
Nov 10, 2014 | 37.31 | 37.55 | 37.16 | 37.31 | 546,226 | -0.63(-1.66%) |
Nov 07, 2014 | 37.77 | 38.13 | 37.45 | 37.94 | 163,295 | -1.43(-3.63%) |
Nov 06, 2014 | 39.80 | 40.31 | 39.32 | 39.37 | 57,401 | -0.39(-0.97%) |
Nov 05, 2014 | 39.66 | 39.90 | 39.51 | 39.75 | 213,680 | +0.61(+1.55%) |
Nov 04, 2014 | 40.14 | 40.14 | 38.91 | 39.15 | 94,856 | +0.10(+0.25%) |
Nov 03, 2014 | 38.69 | 39.22 | 38.30 | 39.05 | 90,464 | +1.04(+2.73%) |
Oct 31, 2014 | 38.66 | 39.08 | 37.77 | 38.02 | 102,341 | -0.46(-1.18%) |
Oct 30, 2014 | 38.57 | 39.00 | 37.89 | 38.47 | 168,620 | -0.51(-1.30%) |
Oct 29, 2014 | 39.80 | 40.36 | 38.86 | 38.98 | 145,985 | -2.69(-6.45%) |
Oct 28, 2014 | 41.09 | 41.72 | 40.84 | 41.67 | 134,153 | +0.90(+2.20%) |
Oct 27, 2014 | 40.55 | 40.80 | 41.98 | 40.77 | 147,100 | -1.21(-2.88%) |
Oct 24, 2014 | 41.81 | 42.08 | 41.57 | 41.98 | 45,834 | +0.15(+0.35%) |
Oct 23, 2014 | 41.79 | 42.01 | 41.26 | 41.84 | 54,374 | +0.82(+2.01%) |
Oct 22, 2014 | 42.47 | 42.54 | 41.01 | 41.01 | 116,569 | -1.60(-3.75%) |
Oct 21, 2014 | 41.74 | 42.85 | 41.16 | 42.61 | 227,787 | +2.11(+5.20%) |
Oct 20, 2014 | 40.14 | 40.55 | 39.80 | 40.50 | 317,459 | +0.24(+0.60%) |
Oct 17, 2014 | 39.58 | 40.55 | 39.58 | 40.26 | 245,590 | +2.54(+6.74%) |
Oct 16, 2014 | 36.61 | 38.01 | 36.46 | 37.72 | 283,626 | +1.28(+3.52%) |
Oct 15, 2014 | 37.79 | 38.20 | 35.81 | 36.44 | 560,786 | -3.95(-9.77%) |
Oct 14, 2014 | 40.09 | 40.82 | 39.90 | 40.38 | 164,083 | -1.69(-4.03%) |
Oct 13, 2014 | 42.37 | 42.93 | 41.93 | 42.08 | 105,800 | +0.17(+0.40%) |
Oct 10, 2014 | 42.13 | 42.71 | 41.79 | 41.91 | 116,597 | -0.70(-1.65%) |
Oct 09, 2014 | 43.73 | 43.77 | 42.27 | 42.61 | 130,823 | -1.07(-2.44%) |
Oct 08, 2014 | 42.80 | 43.75 | 41.98 | 43.68 | 216,442 | +1.69(+4.04%) |
Oct 07, 2014 | 42.88 | 42.88 | 41.98 | 41.98 | 99,452 | -1.31(-3.02%) |
Oct 06, 2014 | 43.39 | 43.73 | 43.00 | 43.29 | 123,994 | -0.29(-0.67%) |
Oct 03, 2014 | 43.34 | 43.94 | 43.27 | 43.58 | 169,069 | -0.10(-0.22%) |
Oct 02, 2014 | 44.69 | 45.08 | 43.27 | 43.68 | 328,570 | -0.05(-0.11%) |
Oct 01, 2014 | 44.69 | 44.81 | 43.60 | 43.73 | 81,873 | -1.28(-2.85%) |
Sep 30, 2014 | 44.45 | 45.20 | 43.92 | 45.01 | 124,692 | +0.41(+0.92%) |
Sep 29, 2014 | 43.77 | 45.06 | 43.60 | 44.60 | 230,401 | -1.31(-2.85%) |
Sep 26, 2014 | 45.59 | 46.24 | 45.54 | 45.90 | 62,754 | +0.27(+0.58%) |
Sep 25, 2014 | 46.39 | 46.39 | 45.52 | 45.64 | 107,029 | -1.89(-3.97%) |
Sep 24, 2014 | 46.87 | 47.91 | 46.73 | 47.53 | 324,923 | +0.82(+1.76%) |
Sep 23, 2014 | 47.38 | 47.45 | 46.65 | 46.70 | 90,865 | -1.11(-2.33%) |
Sep 22, 2014 | 48.69 | 49.03 | 47.82 | 47.82 | 82,839 | -0.61(-1.25%) |
Sep 19, 2014 | 48.47 | 49.03 | 48.23 | 48.42 | 106,708 | +1.07(+2.25%) |
Sep 18, 2014 | 47.67 | 47.74 | 47.16 | 47.36 | 74,859 | -0.53(-1.11%) |
Sep 17, 2014 | 48.54 | 48.62 | 47.84 | 47.89 | 171,989 | -0.41(-0.85%) |
Sep 16, 2014 | 48.66 | 49.15 | 48.16 | 48.30 | 541,650 | -1.16(-2.35%) |
Sep 15, 2014 | 49.66 | 49.66 | 49.34 | 49.46 | 78,187 | -0.12(-0.24%) |
Sep 12, 2014 | 50.41 | 50.43 | 49.56 | 49.58 | 423,406 | -0.82(-1.63%) |
Sep 11, 2014 | 49.83 | 50.43 | 49.78 | 50.41 | 161,352 | -0.05(-0.10%) |
Sep 10, 2014 | 49.83 | 50.55 | 49.77 | 50.46 | 57,741 | +0.75(+1.51%) |
Sep 09, 2014 | 50.67 | 50.67 | 49.63 | 49.71 | 134,622 | -1.19(-2.33%) |
Sep 08, 2014 | 51.42 | 51.67 | 50.79 | 50.89 | 420,487 | -0.80(-1.55%) |
Sep 05, 2014 | 51.74 | 51.84 | 51.13 | 51.69 | 190,598 | +0.61(+1.18%) |
Sep 04, 2014 | 50.82 | 51.50 | 50.82 | 51.09 | 104,743 | +0.41(+0.81%) |
Sep 03, 2014 | 51.11 | 51.13 | 50.48 | 50.67 | 75,786 | +0.19(+0.38%) |