Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.68 | 39.97 | 36.19 | 36.42 | 157,793 | -4.17(-10.28%) |
Nov 26, 2014 | 40.66 | 40.59 | 40.59 | 40.59 | 215,121 | -0.44(-1.06%) |
Nov 25, 2014 | 41.53 | 42.75 | 40.08 | 41.03 | 215,943 | +0.31(+0.77%) |
Nov 24, 2014 | 43.41 | 44.22 | 40.46 | 40.72 | 164,328 | -2.21(-5.15%) |
Nov 21, 2014 | 45.69 | 45.96 | 42.65 | 42.93 | 800,760 | -1.86(-4.15%) |
Nov 20, 2014 | 43.49 | 45.63 | 43.21 | 44.78 | 248,935 | +1.07(+2.46%) |
Nov 19, 2014 | 42.53 | 44.38 | 42.40 | 43.71 | 379,701 | +1.81(+4.31%) |
Nov 18, 2014 | 41.69 | 43.34 | 40.85 | 41.90 | 141,000 | +0.36(+0.86%) |
Nov 17, 2014 | 40.68 | 42.06 | 39.95 | 41.55 | 130,281 | +0.94(+2.32%) |
Nov 14, 2014 | 39.39 | 40.68 | 39.24 | 40.60 | 51,560 | +0.74(+1.86%) |
Nov 13, 2014 | 39.50 | 40.42 | 38.72 | 39.86 | 100,355 | +1.00(+2.56%) |
Nov 12, 2014 | 38.39 | 39.12 | 38.29 | 38.87 | 29,796 | +0.53(+1.39%) |
Nov 11, 2014 | 38.89 | 38.89 | 38.11 | 38.33 | 30,456 | -0.29(-0.75%) |
Nov 10, 2014 | 38.86 | 39.13 | 38.13 | 38.62 | 42,638 | -0.01(-0.02%) |
Nov 07, 2014 | 37.29 | 38.63 | 37.29 | 38.63 | 64,401 | +1.14(+3.05%) |
Nov 06, 2014 | 35.94 | 37.54 | 35.94 | 37.49 | 108,491 | +1.28(+3.54%) |
Nov 05, 2014 | 36.95 | 36.95 | 36.16 | 36.20 | 93,637 | -0.46(-1.26%) |
Nov 04, 2014 | 36.63 | 36.88 | 35.97 | 36.67 | 76,308 | -0.22(-0.59%) |
Nov 03, 2014 | 37.18 | 37.34 | 36.59 | 36.88 | 115,782 | -0.39(-1.05%) |
Oct 31, 2014 | 38.57 | 38.85 | 36.42 | 37.28 | 79,251 | -1.37(-3.55%) |
Oct 30, 2014 | 36.66 | 38.71 | 36.60 | 38.65 | 133,343 | +1.63(+4.41%) |
Oct 29, 2014 | 36.67 | 37.53 | 36.67 | 37.01 | 66,715 | +0.20(+0.55%) |
Oct 28, 2014 | 35.64 | 37.13 | 34.43 | 36.81 | 150,128 | +1.01(+2.83%) |
Oct 27, 2014 | 36.36 | 36.55 | 34.95 | 35.80 | 126,264 | -0.75(-2.05%) |
Oct 24, 2014 | 37.23 | 37.82 | 35.98 | 36.55 | 82,982 | -0.55(-1.48%) |
Oct 23, 2014 | 40.27 | 40.27 | 36.74 | 37.10 | 89,534 | -1.85(-4.75%) |
Oct 22, 2014 | 39.43 | 39.88 | 38.80 | 38.95 | 110,778 | -0.55(-1.39%) |
Oct 21, 2014 | 38.84 | 39.68 | 38.51 | 39.50 | 53,025 | +0.54(+1.39%) |
Oct 20, 2014 | 38.70 | 38.96 | 38.02 | 38.96 | 79,385 | +0.44(+1.13%) |
Oct 17, 2014 | 36.69 | 38.54 | 36.69 | 38.53 | 192,436 | +2.07(+5.68%) |
Oct 16, 2014 | 34.48 | 37.34 | 34.48 | 36.46 | 135,973 | +1.33(+3.78%) |
Oct 15, 2014 | 35.01 | 35.13 | 33.26 | 35.13 | 166,646 | -0.21(-0.59%) |
Oct 14, 2014 | 36.16 | 36.88 | 34.54 | 35.34 | 161,122 | -1.19(-3.25%) |
Oct 13, 2014 | 38.34 | 38.70 | 35.44 | 36.53 | 65,348 | -1.62(-4.26%) |
Oct 10, 2014 | 37.85 | 38.85 | 36.23 | 38.15 | 88,024 | -0.13(-0.34%) |
Oct 09, 2014 | 38.32 | 39.72 | 35.17 | 38.28 | 157,288 | -0.10(-0.25%) |
Oct 08, 2014 | 38.71 | 38.94 | 37.19 | 38.38 | 87,088 | -0.52(-1.35%) |
Oct 07, 2014 | 40.38 | 40.38 | 38.90 | 38.90 | 53,380 | -1.28(-3.19%) |
Oct 06, 2014 | 40.14 | 40.95 | 39.35 | 40.18 | 40,348 | +0.46(+1.16%) |
Oct 03, 2014 | 42.23 | 42.23 | 39.31 | 39.72 | 93,900 | -2.62(-6.19%) |
Oct 02, 2014 | 39.47 | 43.20 | 36.30 | 42.34 | 270,138 | +2.51(+6.31%) |
Oct 01, 2014 | 38.64 | 41.02 | 38.43 | 39.83 | 56,874 | +0.86(+2.22%) |
Sep 30, 2014 | 39.24 | 39.42 | 38.67 | 38.96 | 314,099 | -0.20(-0.51%) |
Sep 29, 2014 | 39.35 | 40.54 | 39.03 | 39.16 | 81,691 | -0.48(-1.21%) |
Sep 26, 2014 | 39.07 | 39.96 | 38.94 | 39.64 | 165,378 | +0.52(+1.32%) |
Sep 25, 2014 | 41.14 | 41.47 | 39.08 | 39.13 | 141,823 | -2.36(-5.68%) |
Sep 24, 2014 | 40.11 | 41.74 | 39.36 | 41.48 | 329,667 | +1.58(+3.96%) |
Sep 23, 2014 | 40.60 | 41.17 | 39.31 | 39.90 | 79,257 | -0.79(-1.93%) |
Sep 22, 2014 | 42.06 | 42.06 | 40.59 | 40.69 | 51,445 | -1.30(-3.10%) |
Sep 19, 2014 | 41.12 | 42.94 | 41.04 | 41.99 | 74,260 | +0.44(+1.05%) |
Sep 18, 2014 | 42.36 | 42.73 | 41.21 | 41.55 | 33,485 | -0.80(-1.90%) |
Sep 17, 2014 | 41.83 | 42.36 | 41.55 | 42.36 | 84,987 | +0.45(+1.08%) |
Sep 16, 2014 | 42.51 | 42.75 | 41.67 | 41.90 | 53,563 | -0.26(-0.62%) |
Sep 15, 2014 | 41.85 | 42.37 | 40.50 | 42.17 | 77,525 | +0.08(+0.19%) |
Sep 12, 2014 | 44.27 | 44.27 | 41.38 | 42.09 | 191,182 | -2.26(-5.10%) |
Sep 11, 2014 | 45.54 | 45.54 | 43.69 | 44.35 | 46,681 | -1.43(-3.13%) |
Sep 10, 2014 | 46.05 | 46.05 | 46.05 | 45.78 | 240,633 | -0.57(-1.22%) |
Sep 09, 2014 | 44.82 | 46.55 | 44.65 | 46.35 | 105,934 | +1.29(+2.87%) |
Sep 08, 2014 | 45.20 | 45.39 | 44.61 | 45.06 | 52,828 | +0.15(+0.33%) |
Sep 05, 2014 | 45.40 | 45.40 | 44.44 | 44.91 | 77,218 | -0.87(-1.91%) |
Sep 04, 2014 | 44.33 | 45.78 | 44.33 | 45.78 | 49,168 | +1.45(+3.27%) |
Sep 03, 2014 | 46.70 | 46.58 | 44.03 | 44.33 | 81,911 | -2.25(-4.84%) |