Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.26 | 39.87 | 38.69 | 38.76 | 350,307 | -0.65(-1.64%) |
Nov 26, 2014 | 38.51 | 39.41 | 39.41 | 39.41 | 506,581 | +1.03(+2.69%) |
Nov 25, 2014 | 39.01 | 39.10 | 38.10 | 38.37 | 493,192 | -0.61(-1.56%) |
Nov 24, 2014 | 38.49 | 39.11 | 38.11 | 38.98 | 796,157 | +0.69(+1.80%) |
Nov 21, 2014 | 38.44 | 39.01 | 38.11 | 38.29 | 1,135,927 | +0.18(+0.47%) |
Nov 20, 2014 | 37.28 | 38.56 | 37.09 | 38.11 | 4,283,022 | -0.68(-1.76%) |
Nov 19, 2014 | 36.87 | 40.34 | 36.77 | 38.80 | 1,260,057 | +1.91(+5.18%) |
Nov 18, 2014 | 38.19 | 38.73 | 36.68 | 36.89 | 1,025,684 | -1.54(-4.01%) |
Nov 17, 2014 | 39.82 | 40.36 | 38.25 | 38.43 | 784,995 | -1.55(-3.88%) |
Nov 14, 2014 | 38.79 | 41.06 | 38.56 | 39.98 | 962,771 | +1.43(+3.70%) |
Nov 13, 2014 | 38.63 | 39.24 | 37.93 | 38.55 | 670,237 | -0.01(-0.02%) |
Nov 12, 2014 | 38.70 | 39.37 | 38.30 | 38.56 | 785,172 | -0.39(-0.99%) |
Nov 11, 2014 | 40.27 | 40.45 | 38.00 | 38.95 | 917,839 | -1.45(-3.60%) |
Nov 10, 2014 | 39.17 | 40.48 | 38.29 | 40.40 | 1,086,605 | +1.27(+3.25%) |
Nov 07, 2014 | 40.23 | 40.23 | 37.49 | 39.13 | 1,571,335 | -1.43(-3.54%) |
Nov 06, 2014 | 39.46 | 41.23 | 39.21 | 40.56 | 971,685 | +1.03(+2.61%) |
Nov 05, 2014 | 43.39 | 44.61 | 38.45 | 39.53 | 2,662,650 | -5.48(-12.17%) |
Nov 04, 2014 | 44.84 | 45.38 | 43.05 | 45.01 | 1,691,499 | -0.36(-0.79%) |
Nov 03, 2014 | 48.02 | 48.03 | 44.84 | 45.37 | 1,039,309 | -2.06(-4.35%) |
Oct 31, 2014 | 46.50 | 47.90 | 45.56 | 47.43 | 1,068,974 | +2.08(+4.59%) |
Oct 30, 2014 | 44.30 | 45.63 | 44.30 | 45.35 | 688,541 | +0.90(+2.02%) |
Oct 29, 2014 | 45.50 | 45.74 | 44.13 | 44.45 | 771,079 | -1.07(-2.34%) |
Oct 28, 2014 | 44.35 | 45.56 | 43.49 | 45.52 | 969,660 | +1.59(+3.61%) |
Oct 27, 2014 | 44.85 | 44.79 | 43.84 | 43.93 | 845,571 | -0.85(-1.90%) |
Oct 24, 2014 | 43.66 | 45.83 | 43.39 | 44.79 | 661,629 | +1.05(+2.40%) |
Oct 23, 2014 | 43.85 | 44.26 | 43.12 | 43.74 | 885,077 | +0.33(+0.76%) |
Oct 22, 2014 | 44.27 | 44.39 | 42.91 | 43.40 | 808,812 | -0.60(-1.37%) |
Oct 21, 2014 | 43.80 | 44.16 | 43.13 | 44.01 | 1,120,360 | +0.30(+0.68%) |
Oct 20, 2014 | 41.77 | 44.20 | 41.56 | 43.71 | 1,579,654 | +1.40(+3.31%) |
Oct 17, 2014 | 42.28 | 43.90 | 41.19 | 42.31 | 1,598,210 | +0.60(+1.44%) |
Oct 16, 2014 | 39.38 | 42.73 | 38.56 | 41.71 | 1,466,451 | +1.25(+3.08%) |
Oct 15, 2014 | 37.41 | 40.46 | 37.17 | 40.46 | 1,405,456 | +2.36(+6.19%) |
Oct 14, 2014 | 37.23 | 39.93 | 36.91 | 38.10 | 1,251,446 | +1.31(+3.56%) |
Oct 13, 2014 | 35.54 | 37.99 | 35.54 | 36.80 | 881,587 | +1.00(+2.78%) |
Oct 10, 2014 | 34.98 | 36.73 | 34.98 | 35.80 | 1,404,025 | +0.51(+1.45%) |
Oct 09, 2014 | 36.98 | 37.20 | 35.06 | 35.29 | 635,659 | -1.70(-4.58%) |
Oct 08, 2014 | 36.31 | 37.18 | 35.39 | 36.98 | 1,223,240 | +0.74(+2.03%) |
Oct 07, 2014 | 36.39 | 37.93 | 36.17 | 36.25 | 900,755 | -0.39(-1.05%) |
Oct 06, 2014 | 38.52 | 38.52 | 36.10 | 36.63 | 832,434 | -1.52(-3.97%) |
Oct 03, 2014 | 38.86 | 39.66 | 37.01 | 38.15 | 1,012,728 | +0.13(+0.33%) |
Oct 02, 2014 | 36.23 | 38.65 | 35.71 | 38.02 | 609,810 | +1.81(+5.00%) |
Oct 01, 2014 | 37.21 | 37.41 | 35.91 | 36.21 | 558,532 | -1.46(-3.88%) |
Sep 30, 2014 | 37.46 | 38.97 | 37.41 | 37.67 | 873,577 | +0.32(+0.86%) |
Sep 29, 2014 | 36.96 | 37.94 | 36.38 | 37.35 | 648,477 | -0.37(-0.97%) |
Sep 26, 2014 | 36.49 | 38.36 | 36.49 | 37.72 | 868,991 | +1.80(+5.02%) |
Sep 25, 2014 | 37.22 | 37.53 | 35.30 | 35.92 | 1,115,953 | -1.75(-4.64%) |
Sep 24, 2014 | 37.44 | 38.64 | 37.35 | 37.67 | 766,619 | +0.31(+0.84%) |
Sep 23, 2014 | 36.73 | 39.31 | 36.41 | 37.35 | 1,232,194 | -0.15(-0.41%) |
Sep 22, 2014 | 40.33 | 40.36 | 36.24 | 37.50 | 1,573,205 | -3.11(-7.66%) |
Sep 19, 2014 | 40.40 | 41.90 | 40.32 | 40.62 | 1,539,488 | +0.00(+0.00%) |
Sep 18, 2014 | 40.78 | 41.06 | 40.06 | 40.62 | 1,785,634 | -0.05(-0.13%) |
Sep 17, 2014 | 40.71 | 41.69 | 40.31 | 40.67 | 2,505,540 | -0.12(-0.29%) |
Sep 16, 2014 | 40.36 | 41.23 | 39.18 | 40.79 | 2,882,291 | +0.35(+0.87%) |
Sep 15, 2014 | 41.05 | 41.96 | 40.08 | 40.44 | 1,698,419 | +0.39(+0.99%) |
Sep 12, 2014 | 39.23 | 41.20 | 39.03 | 40.04 | 4,041,720 | +0.67(+1.71%) |
Sep 11, 2014 | 38.08 | 40.49 | 38.04 | 39.37 | 1,766,760 | +0.65(+1.69%) |
Sep 10, 2014 | 41.45 | 41.80 | 37.05 | 38.71 | 5,667,846 | -3.26(-7.76%) |
Sep 09, 2014 | 44.22 | 44.27 | 41.09 | 41.97 | 1,968,888 | -2.19(-4.96%) |
Sep 08, 2014 | 41.25 | 44.72 | 40.34 | 44.16 | 1,622,838 | +2.08(+4.94%) |
Sep 05, 2014 | 43.42 | 43.51 | 41.85 | 42.08 | 756,350 | -1.06(-2.45%) |
Sep 04, 2014 | 46.12 | 46.30 | 42.87 | 43.14 | 1,448,549 | -2.65(-5.80%) |
Sep 03, 2014 | 44.84 | 46.53 | 44.40 | 45.79 | 2,010,402 | +1.64(+3.72%) |