Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.75 | 40.95 | 40.50 | 40.95 | 1,851 | +0.10(+0.24%) |
Nov 26, 2014 | 40.85 | 40.85 | 40.85 | 0 | +0.75(+1.87%) | |
Nov 25, 2014 | 40.50 | 40.95 | 40.10 | 40.10 | 4,302 | -0.25(-0.62%) |
Nov 24, 2014 | 40.10 | 40.35 | 39.50 | 40.35 | 4,601 | +0.00(+0.00%) |
Nov 21, 2014 | 40.20 | 40.35 | 40.20 | 40.35 | 1,232 | +0.70(+1.77%) |
Nov 20, 2014 | 40.00 | 40.00 | 39.65 | 39.65 | 7,469 | +0.00(+0.00%) |
Nov 19, 2014 | 40.00 | 40.00 | 39.65 | 39.65 | 673 | -0.25(-0.63%) |
Nov 18, 2014 | 40.35 | 40.35 | 39.60 | 39.90 | 9,983 | -0.20(-0.50%) |
Nov 17, 2014 | 40.40 | 40.50 | 40.10 | 2,912 | -0.40(-0.99%) | |
Nov 14, 2014 | 40.35 | 40.50 | 40.35 | 40.50 | 4,024 | +0.15(+0.37%) |
Nov 13, 2014 | 40.40 | 40.40 | 40.35 | 40.35 | 1,143 | -0.10(-0.25%) |
Nov 12, 2014 | 40.45 | 40.45 | 40.45 | 40.45 | 261 | -0.10(-0.25%) |
Nov 11, 2014 | 40.50 | 41.00 | 40.45 | 40.55 | 1,166 | -0.45(-1.10%) |
Nov 10, 2014 | 41.00 | 41.00 | 40.50 | 41.00 | 1,144 | +0.00(+0.00%) |
Nov 07, 2014 | 41.70 | 41.70 | 40.91 | 41.00 | 1,396 | -0.70(-1.68%) |
Nov 06, 2014 | 41.75 | 41.75 | 41.70 | 41.70 | 3,454 | +0.00(+0.00%) |
Nov 05, 2014 | 41.15 | 43.00 | 41.00 | 41.70 | 13,860 | +0.70(+1.71%) |
Nov 04, 2014 | 41.00 | 41.10 | 41.00 | 41.00 | 659 | +0.00(+0.00%) |
Nov 03, 2014 | 41.00 | 41.45 | 41.00 | 41.00 | 3,336 | +0.00(+0.00%) |
Oct 31, 2014 | 40.50 | 41.00 | 40.35 | 41.00 | 5,102 | +0.05(+0.12%) |
Oct 30, 2014 | 40.10 | 40.95 | 39.75 | 40.95 | 5,904 | +0.73(+1.80%) |
Oct 29, 2014 | 40.00 | 40.23 | 39.92 | 40.23 | 2,625 | +0.12(+0.31%) |
Oct 28, 2014 | 39.50 | 40.10 | 39.50 | 40.10 | 6,039 | +0.60(+1.52%) |
Oct 27, 2014 | 38.60 | 39.50 | 38.50 | 39.50 | 10,678 | +1.00(+2.60%) |
Oct 24, 2014 | 39.40 | 39.40 | 38.50 | 38.50 | 3,084 | -0.24(-0.62%) |
Oct 23, 2014 | 38.50 | 38.74 | 38.50 | 38.74 | 783 | -0.01(-0.03%) |
Oct 22, 2014 | 38.75 | 39.45 | 38.75 | 38.75 | 4,367 | +0.25(+0.65%) |
Oct 21, 2014 | 39.00 | 39.00 | 37.06 | 38.50 | 11,023 | -0.62(-1.60%) |
Oct 20, 2014 | 39.10 | 39.75 | 39.10 | 39.12 | 4,734 | -0.17(-0.45%) |
Oct 17, 2014 | 40.50 | 40.60 | 39.30 | 39.30 | 5,087 | -1.20(-2.96%) |
Oct 16, 2014 | 39.88 | 40.50 | 39.75 | 40.50 | 2,704 | +0.75(+1.89%) |
Oct 15, 2014 | 39.75 | 39.75 | 39.75 | 39.75 | 2,007 | +0.00(+0.00%) |
Oct 14, 2014 | 39.75 | 39.75 | 39.00 | 39.75 | 2,029 | -0.02(-0.05%) |
Oct 13, 2014 | 37.80 | 39.77 | 37.80 | 39.77 | 1,858 | +1.82(+4.80%) |
Oct 10, 2014 | 37.80 | 38.00 | 37.55 | 37.95 | 4,901 | +0.00(+0.00%) |
Oct 09, 2014 | 38.00 | 38.00 | 37.95 | 37.95 | 1,965 | -0.05(-0.13%) |
Oct 08, 2014 | 36.72 | 38.00 | 36.72 | 38.00 | 1,989 | +0.75(+2.01%) |
Oct 07, 2014 | 37.25 | 37.25 | 37.25 | 37.25 | 9,525 | +0.15(+0.40%) |
Oct 06, 2014 | 36.50 | 37.10 | 36.50 | 37.10 | 6,079 | +0.43(+1.16%) |
Oct 03, 2014 | 36.67 | 36.67 | 36.67 | 36.67 | 123 | +0.32(+0.89%) |
Oct 02, 2014 | 36.50 | 36.50 | 36.35 | 36.35 | 1,054 | -0.15(-0.41%) |
Oct 01, 2014 | 37.25 | 37.25 | 36.50 | 36.50 | 582 | -0.37(-0.99%) |
Sep 30, 2014 | 37.24 | 37.24 | 36.60 | 36.87 | 1,050 | -0.00(-0.01%) |
Sep 29, 2014 | 36.69 | 37.25 | 36.50 | 36.87 | 825 | -0.33(-0.89%) |
Sep 26, 2014 | 37.25 | 37.25 | 37.20 | 37.20 | 403 | +0.70(+1.92%) |
Sep 25, 2014 | 37.00 | 37.00 | 36.40 | 36.50 | 3,414 | +0.10(+0.27%) |
Sep 24, 2014 | 36.75 | 36.75 | 36.20 | 36.40 | 1,170 | -0.35(-0.95%) |
Sep 23, 2014 | 36.75 | 36.75 | 36.75 | 36.75 | 652 | +0.85(+2.37%) |
Sep 22, 2014 | 35.90 | 35.90 | 35.90 | 35.90 | 371 | -0.85(-2.31%) |
Sep 19, 2014 | 36.70 | 36.75 | 36.70 | 36.75 | 1,002 | +0.55(+1.52%) |
Sep 18, 2014 | 36.06 | 36.20 | 35.92 | 36.20 | 1,780 | +0.28(+0.78%) |
Sep 17, 2014 | 36.00 | 36.24 | 35.92 | 35.92 | 2,739 | -0.08(-0.22%) |
Sep 16, 2014 | 35.92 | 37.00 | 35.92 | 36.00 | 676 | -1.00(-2.70%) |
Sep 15, 2014 | 36.50 | 37.00 | 36.50 | 37.00 | 2,499 | +0.51(+1.40%) |
Sep 12, 2014 | 36.00 | 36.49 | 35.90 | 36.49 | 756 | -0.51(-1.38%) |
Sep 11, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 308 | +0.50(+1.37%) |
Sep 10, 2014 | 36.20 | 36.50 | 36.20 | 36.50 | 1,305 | +0.70(+1.96%) |
Sep 09, 2014 | 35.90 | 36.00 | 35.75 | 35.80 | 3,807 | -0.22(-0.61%) |
Sep 08, 2014 | 36.00 | 36.05 | 35.98 | 36.02 | 8,137 | +0.01(+0.01%) |
Sep 05, 2014 | 36.02 | 36.00 | 36.02 | 11,345 | +0.02(+0.04%) | |
Sep 04, 2014 | 36.05 | 36.05 | 36.00 | 36.00 | 5,572 | +0.23(+0.64%) |
Sep 03, 2014 | 35.75 | 35.77 | 35.75 | 35.77 | 420 | -0.23(-0.64%) |