Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.09 | 39.48 | 38.01 | 38.56 | 342,216 | +0.63(+1.65%) |
Nov 26, 2014 | 38.01 | 37.94 | 37.94 | 37.94 | 272,266 | -0.09(-0.23%) |
Nov 25, 2014 | 38.53 | 38.70 | 37.98 | 38.03 | 396,786 | -0.46(-1.18%) |
Nov 24, 2014 | 38.46 | 38.68 | 38.20 | 38.48 | 556,111 | +0.04(+0.09%) |
Nov 21, 2014 | 39.22 | 39.30 | 38.28 | 38.45 | 432,149 | -0.13(-0.35%) |
Nov 20, 2014 | 38.13 | 38.64 | 38.13 | 38.58 | 147,158 | +0.19(+0.49%) |
Nov 19, 2014 | 38.32 | 38.52 | 37.81 | 38.39 | 231,337 | +0.00(+0.00%) |
Nov 18, 2014 | 38.51 | 38.81 | 38.17 | 38.39 | 253,639 | -0.01(-0.02%) |
Nov 17, 2014 | 38.47 | 38.80 | 38.20 | 38.40 | 359,834 | -0.07(-0.19%) |
Nov 14, 2014 | 38.39 | 38.51 | 37.93 | 38.47 | 319,996 | +0.00(+0.00%) |
Nov 13, 2014 | 38.52 | 38.70 | 38.15 | 38.47 | 359,751 | +0.08(+0.21%) |
Nov 12, 2014 | 37.63 | 38.47 | 37.63 | 38.39 | 246,221 | +0.65(+1.73%) |
Nov 11, 2014 | 37.55 | 37.76 | 37.31 | 37.74 | 425,073 | +0.27(+0.71%) |
Nov 10, 2014 | 37.48 | 37.72 | 37.10 | 37.47 | 326,541 | -0.03(-0.07%) |
Nov 07, 2014 | 38.31 | 38.31 | 37.31 | 37.50 | 611,544 | -0.75(-1.96%) |
Nov 06, 2014 | 37.98 | 38.38 | 37.72 | 38.25 | 214,103 | +0.36(+0.94%) |
Nov 05, 2014 | 37.80 | 38.41 | 37.57 | 37.89 | 291,526 | +0.29(+0.76%) |
Nov 04, 2014 | 37.58 | 38.13 | 37.50 | 37.61 | 247,380 | -0.02(-0.05%) |
Nov 03, 2014 | 37.50 | 38.17 | 37.29 | 37.63 | 342,363 | +0.15(+0.41%) |
Oct 31, 2014 | 37.05 | 37.50 | 36.95 | 37.47 | 558,459 | +1.02(+2.79%) |
Oct 30, 2014 | 36.33 | 36.74 | 35.98 | 36.46 | 477,144 | -0.07(-0.20%) |
Oct 29, 2014 | 37.25 | 37.31 | 36.28 | 36.53 | 330,989 | -0.79(-2.11%) |
Oct 28, 2014 | 36.41 | 37.31 | 36.32 | 37.31 | 492,822 | +1.12(+3.11%) |
Oct 27, 2014 | 36.22 | 36.45 | 36.45 | 36.19 | 305,006 | -0.26(-0.71%) |
Oct 24, 2014 | 36.35 | 36.59 | 35.87 | 36.45 | 332,755 | +0.24(+0.67%) |
Oct 23, 2014 | 36.38 | 36.72 | 35.97 | 36.21 | 338,894 | +0.21(+0.60%) |
Oct 22, 2014 | 37.04 | 37.36 | 35.88 | 35.99 | 473,891 | -0.96(-2.61%) |
Oct 21, 2014 | 36.13 | 37.03 | 35.98 | 36.96 | 377,731 | +1.04(+2.88%) |
Oct 20, 2014 | 34.93 | 35.92 | 34.93 | 35.92 | 378,087 | +0.92(+2.63%) |
Oct 17, 2014 | 35.04 | 35.26 | 34.20 | 35.00 | 1,999,906 | +0.31(+0.90%) |
Oct 16, 2014 | 34.05 | 35.08 | 34.05 | 34.69 | 647,659 | +0.10(+0.28%) |
Oct 15, 2014 | 33.08 | 34.87 | 33.02 | 34.59 | 765,219 | +1.06(+3.17%) |
Oct 14, 2014 | 33.61 | 34.25 | 33.43 | 33.53 | 711,424 | +0.16(+0.48%) |
Oct 13, 2014 | 33.45 | 33.87 | 33.25 | 33.37 | 662,733 | +0.03(+0.08%) |
Oct 10, 2014 | 33.77 | 34.28 | 33.34 | 33.34 | 473,938 | -0.59(-1.73%) |
Oct 09, 2014 | 34.91 | 35.16 | 33.85 | 33.93 | 478,688 | -1.08(-3.08%) |
Oct 08, 2014 | 34.76 | 35.08 | 34.56 | 35.00 | 1,090,247 | +0.12(+0.33%) |
Oct 07, 2014 | 35.09 | 35.55 | 34.89 | 34.89 | 757,223 | -0.45(-1.28%) |
Oct 06, 2014 | 35.23 | 35.44 | 35.00 | 35.34 | 448,057 | +0.27(+0.76%) |
Oct 03, 2014 | 35.41 | 35.41 | 35.00 | 35.08 | 449,413 | +0.04(+0.10%) |
Oct 02, 2014 | 34.99 | 35.27 | 34.59 | 35.04 | 551,426 | +0.04(+0.10%) |
Oct 01, 2014 | 35.19 | 35.38 | 34.71 | 35.00 | 1,145,828 | -0.33(-0.93%) |
Sep 30, 2014 | 35.81 | 35.83 | 35.03 | 35.33 | 1,601,774 | -0.56(-1.56%) |
Sep 29, 2014 | 33.95 | 35.93 | 33.70 | 35.89 | 1,743,067 | +1.48(+4.29%) |
Sep 26, 2014 | 33.14 | 34.43 | 32.93 | 34.42 | 1,071,571 | +0.88(+2.63%) |
Sep 25, 2014 | 32.86 | 34.57 | 32.86 | 33.54 | 3,308,097 | -5.61(-14.32%) |
Sep 24, 2014 | 38.88 | 39.45 | 38.59 | 39.14 | 687,727 | +0.14(+0.37%) |
Sep 23, 2014 | 39.45 | 39.75 | 38.95 | 39.00 | 312,499 | -0.61(-1.55%) |
Sep 22, 2014 | 39.34 | 39.70 | 39.21 | 39.61 | 308,597 | +0.18(+0.45%) |
Sep 19, 2014 | 39.71 | 40.11 | 39.35 | 39.44 | 371,061 | -0.23(-0.58%) |
Sep 18, 2014 | 39.26 | 40.00 | 39.26 | 39.67 | 335,026 | +0.46(+1.18%) |
Sep 17, 2014 | 39.64 | 39.79 | 39.09 | 39.21 | 198,497 | -0.32(-0.81%) |
Sep 16, 2014 | 39.85 | 40.15 | 39.53 | 39.53 | 420,520 | -0.47(-1.18%) |
Sep 15, 2014 | 39.80 | 40.17 | 39.51 | 40.00 | 156,259 | +0.04(+0.09%) |
Sep 12, 2014 | 40.26 | 40.32 | 39.69 | 39.96 | 192,198 | -0.24(-0.60%) |
Sep 11, 2014 | 40.02 | 40.30 | 39.85 | 40.20 | 143,883 | -0.08(-0.20%) |
Sep 10, 2014 | 40.22 | 40.33 | 39.83 | 40.28 | 279,873 | +0.14(+0.35%) |
Sep 09, 2014 | 40.76 | 40.76 | 40.11 | 40.14 | 225,057 | -0.69(-1.68%) |
Sep 08, 2014 | 41.02 | 41.18 | 40.71 | 40.83 | 117,120 | -0.20(-0.48%) |
Sep 05, 2014 | 41.39 | 41.70 | 40.83 | 41.02 | 293,667 | -0.49(-1.18%) |
Sep 04, 2014 | 42.04 | 42.04 | 41.47 | 41.51 | 113,296 | -0.35(-0.83%) |
Sep 03, 2014 | 42.66 | 42.72 | 41.79 | 41.86 | 209,637 | -0.58(-1.36%) |