Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.89 | 39.01 | 38.10 | 38.10 | 56,968 | -0.54(-1.38%) |
Nov 26, 2014 | 39.10 | 38.64 | 38.64 | 38.64 | 28,800 | -0.09(-0.23%) |
Nov 25, 2014 | 38.85 | 39.15 | 38.17 | 38.73 | 25,419 | +0.05(+0.13%) |
Nov 24, 2014 | 37.33 | 39.20 | 37.33 | 38.68 | 16,116 | +0.10(+0.26%) |
Nov 21, 2014 | 38.63 | 39.06 | 38.16 | 38.58 | 28,552 | +0.42(+1.10%) |
Nov 20, 2014 | 38.22 | 38.52 | 37.18 | 38.16 | 21,210 | +0.04(+0.10%) |
Nov 19, 2014 | 38.20 | 38.56 | 38.09 | 38.12 | 53,601 | -0.25(-0.64%) |
Nov 18, 2014 | 38.32 | 38.55 | 38.28 | 38.37 | 47,134 | -0.12(-0.32%) |
Nov 17, 2014 | 37.95 | 39.31 | 37.95 | 38.49 | 24,310 | +0.60(+1.58%) |
Nov 14, 2014 | 38.25 | 38.25 | 37.57 | 37.89 | 14,612 | -0.43(-1.12%) |
Nov 13, 2014 | 39.11 | 39.11 | 38.27 | 38.32 | 8,574 | -0.76(-1.94%) |
Nov 12, 2014 | 38.46 | 39.21 | 38.38 | 39.08 | 7,774 | +0.59(+1.52%) |
Nov 11, 2014 | 38.47 | 38.65 | 38.08 | 38.49 | 52,671 | -0.07(-0.17%) |
Nov 10, 2014 | 38.39 | 38.63 | 37.77 | 38.56 | 10,071 | +0.38(+1.00%) |
Nov 07, 2014 | 38.26 | 38.64 | 37.75 | 38.18 | 25,173 | -0.21(-0.55%) |
Nov 06, 2014 | 38.70 | 38.70 | 37.96 | 38.39 | 11,348 | +0.00(+0.00%) |
Nov 05, 2014 | 39.08 | 39.46 | 38.32 | 38.39 | 39,599 | -0.46(-1.18%) |
Nov 04, 2014 | 37.44 | 38.99 | 37.44 | 38.85 | 24,423 | +1.08(+2.86%) |
Nov 03, 2014 | 37.81 | 37.81 | 37.10 | 37.77 | 12,719 | -0.12(-0.32%) |
Oct 31, 2014 | 39.10 | 39.19 | 37.89 | 37.89 | 36,287 | -0.51(-1.33%) |
Oct 30, 2014 | 38.00 | 38.62 | 37.65 | 38.40 | 41,227 | +0.40(+1.05%) |
Oct 29, 2014 | 36.84 | 38.35 | 36.73 | 38.00 | 54,154 | +1.18(+3.20%) |
Oct 28, 2014 | 34.65 | 36.99 | 34.65 | 36.82 | 86,201 | +2.19(+6.32%) |
Oct 27, 2014 | 34.23 | 34.79 | 34.60 | 34.63 | 21,688 | +0.03(+0.09%) |
Oct 24, 2014 | 34.58 | 34.76 | 34.22 | 34.60 | 26,512 | +0.05(+0.14%) |
Oct 23, 2014 | 34.71 | 34.87 | 34.39 | 34.55 | 21,539 | +0.05(+0.14%) |
Oct 22, 2014 | 34.35 | 34.67 | 34.12 | 34.50 | 57,391 | +0.05(+0.15%) |
Oct 21, 2014 | 34.59 | 34.77 | 34.15 | 34.45 | 16,362 | -0.12(-0.35%) |
Oct 20, 2014 | 34.54 | 34.64 | 34.27 | 34.57 | 31,998 | -0.03(-0.09%) |
Oct 17, 2014 | 34.88 | 34.88 | 34.37 | 34.60 | 23,829 | +0.16(+0.46%) |
Oct 16, 2014 | 33.63 | 35.40 | 33.63 | 34.44 | 53,556 | -0.82(-2.33%) |
Oct 15, 2014 | 33.71 | 35.35 | 33.66 | 35.26 | 95,250 | +1.17(+3.43%) |
Oct 14, 2014 | 34.04 | 34.18 | 33.93 | 34.09 | 36,629 | +0.22(+0.65%) |
Oct 13, 2014 | 33.55 | 34.08 | 33.45 | 33.87 | 32,883 | +0.42(+1.26%) |
Oct 10, 2014 | 33.67 | 34.03 | 33.05 | 33.45 | 50,927 | -0.34(-1.01%) |
Oct 09, 2014 | 33.88 | 34.32 | 33.41 | 33.79 | 34,376 | -0.26(-0.76%) |
Oct 08, 2014 | 32.74 | 34.27 | 32.74 | 34.05 | 34,608 | +1.17(+3.56%) |
Oct 07, 2014 | 34.20 | 34.24 | 32.74 | 32.88 | 36,008 | -1.37(-4.00%) |
Oct 06, 2014 | 34.95 | 34.95 | 33.74 | 34.25 | 27,514 | +0.51(+1.51%) |
Oct 03, 2014 | 33.12 | 34.11 | 33.00 | 33.74 | 171,234 | +0.85(+2.58%) |
Oct 02, 2014 | 31.76 | 33.40 | 31.73 | 32.89 | 27,792 | +1.15(+3.62%) |
Oct 01, 2014 | 32.53 | 32.82 | 31.71 | 31.74 | 25,038 | -0.56(-1.73%) |
Sep 30, 2014 | 32.62 | 33.34 | 32.20 | 32.30 | 33,578 | -0.48(-1.46%) |
Sep 29, 2014 | 32.02 | 33.13 | 32.02 | 32.78 | 38,339 | +0.55(+1.71%) |
Sep 26, 2014 | 31.54 | 32.55 | 31.54 | 32.23 | 29,364 | +0.81(+2.58%) |
Sep 25, 2014 | 31.91 | 32.51 | 31.31 | 31.42 | 34,208 | -0.50(-1.57%) |
Sep 24, 2014 | 31.79 | 32.48 | 31.79 | 31.92 | 21,430 | +0.11(+0.35%) |
Sep 23, 2014 | 32.15 | 32.81 | 31.79 | 31.81 | 24,593 | -0.42(-1.30%) |
Sep 22, 2014 | 32.75 | 32.96 | 31.75 | 32.23 | 42,476 | -0.58(-1.77%) |
Sep 19, 2014 | 33.34 | 33.68 | 32.81 | 32.81 | 66,403 | -0.57(-1.71%) |
Sep 18, 2014 | 33.63 | 34.87 | 33.17 | 33.38 | 43,348 | +0.72(+2.20%) |
Sep 17, 2014 | 32.29 | 33.29 | 32.29 | 32.66 | 30,260 | +0.23(+0.71%) |
Sep 16, 2014 | 32.06 | 33.25 | 31.88 | 32.43 | 28,480 | +0.37(+1.15%) |
Sep 15, 2014 | 33.33 | 33.42 | 31.85 | 32.06 | 35,489 | -1.27(-3.81%) |
Sep 12, 2014 | 33.26 | 33.50 | 33.26 | 33.33 | 23,530 | -0.02(-0.06%) |
Sep 11, 2014 | 33.70 | 34.19 | 33.20 | 33.35 | 34,219 | -0.38(-1.13%) |
Sep 10, 2014 | 33.75 | 34.29 | 33.70 | 33.73 | 21,435 | +0.00(+0.00%) |
Sep 09, 2014 | 33.99 | 35.45 | 33.53 | 33.73 | 35,426 | -0.19(-0.56%) |
Sep 08, 2014 | 33.99 | 34.19 | 33.91 | 33.92 | 18,963 | +0.01(+0.03%) |
Sep 05, 2014 | 33.84 | 34.15 | 33.75 | 33.91 | 31,669 | -0.07(-0.21%) |
Sep 04, 2014 | 34.50 | 34.50 | 33.69 | 33.98 | 33,661 | +0.23(+0.68%) |
Sep 03, 2014 | 34.03 | 34.18 | 33.50 | 33.75 | 37,300 | -0.25(-0.74%) |