Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.85 | 35.86 | 35.15 | 35.21 | 13,837 | -0.54(-1.50%) |
Nov 26, 2014 | 35.80 | 35.75 | 35.75 | 35.75 | 11,507 | +0.07(+0.18%) |
Nov 25, 2014 | 35.85 | 36.21 | 35.37 | 35.69 | 52,099 | -0.17(-0.48%) |
Nov 24, 2014 | 35.55 | 35.94 | 34.95 | 35.86 | 24,023 | +0.31(+0.86%) |
Nov 21, 2014 | 37.26 | 37.26 | 35.51 | 35.55 | 43,892 | -1.32(-3.59%) |
Nov 20, 2014 | 36.81 | 37.22 | 36.48 | 36.87 | 10,363 | +0.02(+0.06%) |
Nov 19, 2014 | 39.18 | 39.21 | 36.78 | 36.85 | 27,590 | -1.19(-3.12%) |
Nov 18, 2014 | 37.14 | 38.23 | 36.93 | 38.04 | 33,335 | +1.18(+3.19%) |
Nov 17, 2014 | 37.30 | 37.30 | 36.59 | 36.86 | 17,934 | -0.44(-1.19%) |
Nov 14, 2014 | 37.64 | 37.64 | 36.59 | 37.30 | 24,673 | -0.37(-0.97%) |
Nov 13, 2014 | 37.19 | 38.33 | 37.19 | 37.67 | 30,344 | -0.22(-0.58%) |
Nov 12, 2014 | 37.89 | 37.95 | 36.36 | 37.89 | 89,432 | -0.14(-0.37%) |
Nov 11, 2014 | 37.32 | 38.37 | 37.32 | 38.03 | 67,678 | -0.11(-0.28%) |
Nov 10, 2014 | 37.71 | 38.57 | 37.71 | 38.14 | 64,126 | -0.36(-0.94%) |
Nov 07, 2014 | 39.35 | 39.83 | 38.40 | 38.50 | 71,741 | -0.93(-2.37%) |
Nov 06, 2014 | 38.49 | 39.65 | 37.74 | 39.43 | 27,265 | +0.76(+1.97%) |
Nov 05, 2014 | 39.72 | 39.85 | 38.53 | 38.67 | 16,392 | -0.82(-2.08%) |
Nov 04, 2014 | 40.06 | 40.08 | 39.08 | 39.49 | 28,937 | -0.60(-1.49%) |
Nov 03, 2014 | 40.04 | 40.18 | 39.87 | 40.09 | 13,929 | +0.20(+0.50%) |
Oct 31, 2014 | 40.24 | 40.24 | 39.36 | 39.89 | 50,006 | +0.65(+1.66%) |
Oct 30, 2014 | 38.38 | 39.47 | 37.97 | 39.24 | 20,559 | +0.82(+2.12%) |
Oct 29, 2014 | 37.85 | 38.46 | 37.57 | 38.42 | 18,606 | +0.61(+1.61%) |
Oct 28, 2014 | 35.93 | 37.81 | 35.93 | 37.81 | 34,388 | +2.00(+5.59%) |
Oct 27, 2014 | 35.83 | 36.02 | 35.99 | 35.81 | 15,499 | -0.18(-0.49%) |
Oct 24, 2014 | 34.53 | 36.04 | 34.30 | 35.99 | 26,397 | +1.25(+3.59%) |
Oct 23, 2014 | 34.99 | 34.99 | 34.39 | 34.74 | 15,739 | +0.24(+0.69%) |
Oct 22, 2014 | 33.98 | 34.91 | 33.98 | 34.50 | 16,619 | -0.47(-1.34%) |
Oct 21, 2014 | 34.52 | 35.18 | 34.50 | 34.97 | 20,598 | +0.45(+1.30%) |
Oct 20, 2014 | 34.50 | 34.65 | 34.07 | 34.52 | 13,450 | +0.06(+0.19%) |
Oct 17, 2014 | 35.30 | 35.30 | 34.35 | 34.46 | 22,439 | -0.47(-1.34%) |
Oct 16, 2014 | 34.89 | 35.11 | 34.43 | 34.92 | 16,260 | +0.39(+1.13%) |
Oct 15, 2014 | 33.66 | 34.82 | 33.50 | 34.53 | 24,443 | +0.28(+0.83%) |
Oct 14, 2014 | 34.01 | 34.86 | 33.35 | 34.25 | 25,614 | +0.42(+1.24%) |
Oct 13, 2014 | 33.17 | 33.94 | 33.07 | 33.83 | 22,188 | +0.84(+2.54%) |
Oct 10, 2014 | 32.83 | 33.52 | 32.80 | 32.99 | 11,840 | -0.11(-0.32%) |
Oct 09, 2014 | 33.56 | 33.89 | 33.89 | 33.10 | 19,190 | -0.79(-2.34%) |
Oct 08, 2014 | 33.04 | 34.14 | 32.74 | 33.89 | 26,742 | +0.76(+2.28%) |
Oct 07, 2014 | 33.58 | 33.74 | 33.12 | 33.13 | 30,146 | -0.64(-1.91%) |
Oct 06, 2014 | 33.92 | 34.34 | 33.77 | 33.78 | 19,662 | -0.14(-0.40%) |
Oct 03, 2014 | 33.91 | 34.27 | 33.53 | 33.91 | 27,431 | +0.43(+1.29%) |
Oct 02, 2014 | 33.31 | 34.04 | 33.03 | 33.48 | 16,975 | +0.54(+1.65%) |
Oct 01, 2014 | 33.58 | 34.18 | 32.86 | 32.94 | 31,751 | -0.56(-1.68%) |
Sep 30, 2014 | 34.14 | 34.18 | 33.33 | 33.50 | 26,446 | -0.47(-1.39%) |
Sep 29, 2014 | 33.72 | 34.30 | 33.72 | 33.97 | 33,146 | +0.10(+0.30%) |
Sep 26, 2014 | 33.67 | 34.24 | 33.24 | 33.87 | 30,907 | +0.33(+0.99%) |
Sep 25, 2014 | 34.37 | 34.58 | 33.54 | 33.54 | 60,503 | -1.01(-2.92%) |
Sep 24, 2014 | 33.68 | 34.78 | 33.62 | 34.55 | 59,835 | +0.66(+1.94%) |
Sep 23, 2014 | 33.57 | 34.64 | 33.57 | 33.90 | 76,850 | +0.30(+0.90%) |
Sep 22, 2014 | 34.00 | 34.00 | 33.36 | 33.59 | 20,997 | -0.47(-1.37%) |
Sep 19, 2014 | 34.98 | 35.16 | 34.04 | 34.06 | 64,135 | -0.86(-2.45%) |
Sep 18, 2014 | 34.52 | 35.34 | 34.52 | 34.92 | 25,079 | +0.04(+0.12%) |
Sep 17, 2014 | 34.87 | 35.35 | 34.72 | 34.88 | 12,318 | +0.20(+0.58%) |
Sep 16, 2014 | 34.46 | 35.15 | 34.46 | 34.68 | 17,467 | -0.01(-0.02%) |
Sep 15, 2014 | 34.66 | 35.23 | 34.51 | 34.68 | 55,370 | +0.10(+0.29%) |
Sep 12, 2014 | 34.97 | 35.08 | 34.52 | 34.58 | 12,636 | -0.24(-0.68%) |
Sep 11, 2014 | 34.77 | 35.16 | 34.47 | 34.82 | 34,351 | +0.33(+0.96%) |
Sep 10, 2014 | 34.52 | 35.06 | 34.38 | 34.49 | 11,991 | -0.19(-0.54%) |
Sep 09, 2014 | 34.71 | 35.12 | 34.39 | 34.67 | 24,525 | -0.33(-0.95%) |
Sep 08, 2014 | 34.62 | 35.19 | 34.58 | 35.01 | 30,472 | +0.23(+0.67%) |
Sep 05, 2014 | 34.72 | 35.18 | 34.02 | 34.77 | 59,479 | -0.03(-0.08%) |
Sep 04, 2014 | 34.73 | 35.13 | 34.73 | 34.80 | 25,196 | +0.01(+0.03%) |
Sep 03, 2014 | 35.19 | 35.19 | 34.54 | 34.79 | 30,436 | -0.32(-0.90%) |