Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.12 | 38.51 | 37.88 | 38.31 | 302,576 | +0.28(+0.74%) |
Nov 26, 2014 | 37.45 | 38.03 | 38.03 | 38.03 | 454,952 | +0.70(+1.87%) |
Nov 25, 2014 | 36.74 | 37.40 | 36.74 | 37.34 | 525,051 | +0.59(+1.60%) |
Nov 24, 2014 | 37.23 | 37.37 | 36.74 | 36.75 | 568,899 | -0.48(-1.28%) |
Nov 21, 2014 | 37.45 | 37.51 | 37.03 | 37.23 | 409,273 | +0.13(+0.34%) |
Nov 20, 2014 | 36.59 | 37.10 | 36.40 | 37.10 | 409,268 | +0.44(+1.20%) |
Nov 19, 2014 | 37.04 | 37.06 | 36.42 | 36.66 | 363,751 | -0.36(-0.97%) |
Nov 18, 2014 | 36.50 | 37.20 | 36.32 | 37.02 | 466,909 | +0.53(+1.45%) |
Nov 17, 2014 | 36.69 | 37.08 | 36.45 | 36.49 | 380,801 | -0.34(-0.92%) |
Nov 14, 2014 | 36.97 | 37.09 | 36.70 | 36.83 | 428,166 | -0.05(-0.14%) |
Nov 13, 2014 | 36.70 | 37.12 | 36.58 | 36.88 | 419,371 | +0.19(+0.52%) |
Nov 12, 2014 | 36.81 | 36.92 | 36.48 | 36.69 | 344,593 | -0.21(-0.58%) |
Nov 11, 2014 | 36.65 | 37.12 | 36.65 | 36.90 | 473,490 | +0.11(+0.30%) |
Nov 10, 2014 | 36.32 | 36.86 | 36.28 | 36.79 | 661,317 | +0.55(+1.52%) |
Nov 07, 2014 | 36.19 | 36.62 | 36.09 | 36.24 | 501,529 | -0.06(-0.16%) |
Nov 06, 2014 | 35.96 | 36.40 | 35.89 | 36.30 | 433,282 | +0.38(+1.06%) |
Nov 05, 2014 | 36.21 | 36.46 | 35.50 | 35.92 | 463,018 | -0.12(-0.35%) |
Nov 04, 2014 | 35.86 | 36.31 | 35.20 | 36.04 | 767,698 | -0.03(-0.08%) |
Nov 03, 2014 | 36.42 | 36.59 | 35.85 | 36.07 | 684,642 | -0.24(-0.65%) |
Oct 31, 2014 | 36.20 | 36.33 | 35.89 | 36.31 | 606,540 | +0.43(+1.21%) |
Oct 30, 2014 | 35.39 | 35.93 | 35.35 | 35.87 | 358,585 | +0.24(+0.68%) |
Oct 29, 2014 | 35.56 | 35.74 | 35.25 | 35.63 | 479,919 | +0.01(+0.02%) |
Oct 28, 2014 | 35.08 | 35.63 | 34.86 | 35.62 | 618,906 | +0.55(+1.57%) |
Oct 27, 2014 | 34.83 | 34.94 | 34.94 | 35.07 | 330,168 | +0.13(+0.38%) |
Oct 24, 2014 | 34.75 | 35.01 | 34.39 | 34.94 | 404,019 | +0.28(+0.81%) |
Oct 23, 2014 | 34.73 | 35.31 | 34.61 | 34.66 | 448,197 | +0.15(+0.45%) |
Oct 22, 2014 | 34.96 | 35.19 | 34.45 | 34.50 | 376,064 | -0.49(-1.39%) |
Oct 21, 2014 | 34.03 | 35.01 | 33.92 | 34.99 | 608,597 | +1.00(+2.94%) |
Oct 20, 2014 | 33.27 | 33.99 | 33.27 | 33.99 | 350,196 | +0.67(+2.01%) |
Oct 17, 2014 | 33.41 | 33.67 | 32.99 | 33.32 | 454,558 | +0.29(+0.87%) |
Oct 16, 2014 | 32.05 | 33.15 | 32.05 | 33.03 | 744,785 | +0.38(+1.15%) |
Oct 15, 2014 | 31.77 | 32.70 | 31.44 | 32.66 | 921,317 | +0.68(+2.12%) |
Oct 14, 2014 | 31.91 | 32.77 | 31.73 | 31.98 | 881,802 | +0.23(+0.72%) |
Oct 13, 2014 | 33.19 | 33.47 | 31.70 | 31.75 | 1,220,480 | -1.49(-4.49%) |
Oct 10, 2014 | 33.86 | 34.36 | 33.20 | 33.25 | 755,783 | -0.76(-2.23%) |
Oct 09, 2014 | 34.69 | 34.99 | 33.98 | 34.00 | 967,215 | -0.68(-1.97%) |
Oct 08, 2014 | 33.78 | 34.72 | 33.64 | 34.69 | 695,099 | +0.95(+2.81%) |
Oct 07, 2014 | 33.94 | 34.66 | 33.72 | 33.74 | 611,783 | -0.41(-1.21%) |
Oct 06, 2014 | 34.63 | 34.72 | 34.14 | 34.15 | 479,651 | -0.45(-1.30%) |
Oct 03, 2014 | 34.25 | 34.63 | 34.06 | 34.60 | 470,623 | +0.67(+1.97%) |
Oct 02, 2014 | 34.22 | 34.42 | 33.77 | 33.93 | 845,475 | -0.29(-0.86%) |
Oct 01, 2014 | 34.80 | 34.93 | 34.09 | 34.22 | 804,680 | -0.57(-1.65%) |
Sep 30, 2014 | 35.25 | 35.47 | 34.80 | 34.80 | 695,069 | -0.98(-2.74%) |
Sep 29, 2014 | 35.53 | 35.78 | 35.24 | 35.78 | 796,457 | +0.00(+0.00%) |
Sep 26, 2014 | 35.00 | 35.81 | 34.94 | 35.78 | 812,570 | +0.76(+2.16%) |
Sep 25, 2014 | 35.28 | 35.53 | 34.91 | 35.02 | 959,700 | -0.30(-0.85%) |
Sep 24, 2014 | 35.31 | 35.53 | 35.07 | 35.32 | 725,074 | +0.02(+0.06%) |
Sep 23, 2014 | 35.25 | 35.60 | 35.20 | 35.30 | 1,206,909 | -0.13(-0.35%) |
Sep 22, 2014 | 35.08 | 35.53 | 34.72 | 35.42 | 1,514,263 | +0.18(+0.52%) |
Sep 19, 2014 | 35.02 | 35.24 | 34.63 | 35.24 | 2,184,057 | +0.26(+0.76%) |
Sep 18, 2014 | 34.78 | 35.03 | 34.41 | 34.97 | 806,203 | +0.35(+1.00%) |
Sep 17, 2014 | 34.72 | 35.00 | 34.47 | 34.63 | 626,605 | -0.12(-0.34%) |
Sep 16, 2014 | 34.14 | 34.84 | 33.97 | 34.75 | 935,756 | +0.49(+1.42%) |
Sep 15, 2014 | 34.26 | 34.45 | 33.97 | 34.26 | 802,024 | +0.00(+0.00%) |
Sep 12, 2014 | 35.29 | 35.29 | 34.05 | 34.26 | 901,747 | -1.11(-3.14%) |
Sep 11, 2014 | 35.41 | 35.64 | 35.11 | 35.37 | 721,388 | -0.10(-0.29%) |
Sep 10, 2014 | 35.66 | 35.80 | 35.33 | 35.47 | 617,253 | -0.26(-0.72%) |
Sep 09, 2014 | 36.09 | 36.11 | 35.68 | 35.73 | 1,169,607 | -0.29(-0.82%) |
Sep 08, 2014 | 36.52 | 36.70 | 35.95 | 36.03 | 1,934,271 | -0.60(-1.63%) |
Sep 05, 2014 | 35.62 | 36.64 | 35.58 | 36.62 | 817,301 | +1.07(+3.00%) |
Sep 04, 2014 | 36.31 | 36.41 | 35.53 | 35.56 | 654,561 | -0.60(-1.67%) |
Sep 03, 2014 | 36.66 | 36.67 | 36.11 | 36.16 | 554,413 | -0.43(-1.19%) |