Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.50 | 38.15 | 37.39 | 37.51 | 123,846 | +0.18(+0.48%) |
Nov 26, 2014 | 37.42 | 37.33 | 37.33 | 37.33 | 114,134 | -0.18(-0.48%) |
Nov 25, 2014 | 37.79 | 38.23 | 37.24 | 37.51 | 227,625 | -0.26(-0.69%) |
Nov 24, 2014 | 38.10 | 38.29 | 37.21 | 37.77 | 164,273 | -0.26(-0.68%) |
Nov 21, 2014 | 37.66 | 38.21 | 37.06 | 38.03 | 252,818 | +0.90(+2.42%) |
Nov 20, 2014 | 36.33 | 37.41 | 36.03 | 37.13 | 225,276 | +0.52(+1.42%) |
Nov 19, 2014 | 36.16 | 36.70 | 35.70 | 36.61 | 203,979 | +0.37(+1.02%) |
Nov 18, 2014 | 36.44 | 36.87 | 36.15 | 36.24 | 294,814 | -0.13(-0.36%) |
Nov 17, 2014 | 36.71 | 36.85 | 36.33 | 36.37 | 100,401 | -0.45(-1.22%) |
Nov 14, 2014 | 37.30 | 37.57 | 36.72 | 36.82 | 150,720 | -0.44(-1.18%) |
Nov 13, 2014 | 37.39 | 37.74 | 37.10 | 37.26 | 197,684 | -0.04(-0.11%) |
Nov 12, 2014 | 37.06 | 37.37 | 36.74 | 37.30 | 145,380 | +0.13(+0.35%) |
Nov 11, 2014 | 37.42 | 37.54 | 36.82 | 37.17 | 149,286 | -0.42(-1.11%) |
Nov 10, 2014 | 37.42 | 37.65 | 36.85 | 37.59 | 217,902 | +0.16(+0.43%) |
Nov 07, 2014 | 37.27 | 37.51 | 36.63 | 37.43 | 663,392 | +0.13(+0.35%) |
Nov 06, 2014 | 35.70 | 37.32 | 35.56 | 37.30 | 554,774 | +1.75(+4.94%) |
Nov 05, 2014 | 35.96 | 36.34 | 35.46 | 35.55 | 241,805 | -0.08(-0.22%) |
Nov 04, 2014 | 35.53 | 36.36 | 35.53 | 35.63 | 288,008 | -0.08(-0.22%) |
Nov 03, 2014 | 36.30 | 36.48 | 35.41 | 35.70 | 242,823 | -0.48(-1.32%) |
Oct 31, 2014 | 36.01 | 36.35 | 35.60 | 36.18 | 367,615 | +0.71(+2.00%) |
Oct 30, 2014 | 35.37 | 35.94 | 35.04 | 35.48 | 359,344 | -0.10(-0.28%) |
Oct 29, 2014 | 35.47 | 35.96 | 35.03 | 35.58 | 579,837 | +0.27(+0.76%) |
Oct 28, 2014 | 35.05 | 35.32 | 34.42 | 35.31 | 617,079 | +0.49(+1.40%) |
Oct 27, 2014 | 34.00 | 35.31 | 34.27 | 34.82 | 792,698 | +0.55(+1.60%) |
Oct 24, 2014 | 34.46 | 34.72 | 32.59 | 34.27 | 2,131,674 | -4.63(-11.89%) |
Oct 23, 2014 | 38.68 | 39.31 | 38.54 | 38.90 | 393,114 | +0.61(+1.59%) |
Oct 22, 2014 | 38.79 | 39.12 | 38.19 | 38.29 | 294,881 | -0.37(-0.95%) |
Oct 21, 2014 | 37.60 | 38.80 | 37.60 | 38.66 | 374,422 | +1.19(+3.17%) |
Oct 20, 2014 | 36.85 | 37.51 | 36.58 | 37.47 | 311,128 | +0.54(+1.46%) |
Oct 17, 2014 | 36.95 | 37.35 | 36.61 | 36.93 | 361,353 | +0.46(+1.26%) |
Oct 16, 2014 | 36.31 | 36.62 | 35.78 | 36.47 | 725,209 | -0.28(-0.76%) |
Oct 15, 2014 | 36.81 | 37.50 | 36.16 | 36.75 | 568,796 | -0.62(-1.65%) |
Oct 14, 2014 | 36.96 | 37.79 | 36.96 | 37.37 | 429,180 | +0.52(+1.41%) |
Oct 13, 2014 | 37.81 | 38.34 | 36.84 | 36.85 | 299,585 | -0.82(-2.17%) |
Oct 10, 2014 | 38.04 | 38.16 | 37.53 | 37.67 | 479,171 | -0.61(-1.59%) |
Oct 09, 2014 | 39.47 | 39.69 | 38.26 | 38.28 | 377,444 | -1.18(-2.98%) |
Oct 08, 2014 | 39.37 | 39.56 | 38.83 | 39.45 | 451,932 | +0.17(+0.43%) |
Oct 07, 2014 | 39.88 | 39.93 | 39.18 | 39.28 | 391,022 | -0.84(-2.09%) |
Oct 06, 2014 | 40.85 | 41.13 | 39.80 | 40.12 | 251,954 | -0.54(-1.32%) |
Oct 03, 2014 | 40.97 | 41.28 | 40.57 | 40.66 | 311,997 | +0.07(+0.17%) |
Oct 02, 2014 | 39.83 | 40.75 | 39.83 | 40.59 | 256,785 | +0.86(+2.16%) |
Oct 01, 2014 | 40.13 | 40.49 | 39.55 | 39.73 | 423,808 | -0.68(-1.68%) |
Sep 30, 2014 | 40.87 | 41.20 | 40.37 | 40.41 | 448,524 | -0.58(-1.41%) |
Sep 29, 2014 | 40.45 | 41.07 | 40.22 | 40.99 | 533,938 | +0.19(+0.46%) |
Sep 26, 2014 | 40.30 | 40.86 | 40.05 | 40.80 | 335,615 | +0.67(+1.66%) |
Sep 25, 2014 | 40.06 | 40.33 | 39.76 | 40.13 | 387,344 | -0.11(-0.27%) |
Sep 24, 2014 | 40.22 | 40.43 | 39.90 | 40.24 | 168,839 | +0.12(+0.30%) |
Sep 23, 2014 | 40.42 | 40.76 | 40.11 | 40.12 | 193,904 | -0.40(-0.98%) |
Sep 22, 2014 | 40.77 | 40.86 | 40.31 | 40.52 | 198,043 | -0.36(-0.88%) |
Sep 19, 2014 | 41.07 | 41.55 | 40.58 | 40.88 | 518,766 | -0.15(-0.36%) |
Sep 18, 2014 | 41.25 | 41.40 | 40.81 | 41.03 | 340,930 | +0.05(+0.12%) |
Sep 17, 2014 | 40.88 | 41.63 | 40.88 | 40.98 | 323,348 | -0.09(-0.22%) |
Sep 16, 2014 | 40.85 | 41.19 | 40.56 | 41.07 | 506,552 | +0.09(+0.22%) |
Sep 15, 2014 | 40.99 | 41.54 | 40.62 | 40.98 | 531,633 | -0.16(-0.39%) |
Sep 12, 2014 | 40.58 | 41.23 | 40.23 | 41.14 | 760,379 | +0.40(+0.98%) |
Sep 11, 2014 | 39.89 | 41.13 | 39.76 | 40.74 | 586,042 | +0.56(+1.39%) |
Sep 10, 2014 | 41.15 | 41.15 | 39.03 | 40.18 | 1,741,255 | -3.00(-6.95%) |
Sep 09, 2014 | 43.88 | 43.88 | 42.94 | 43.18 | 225,354 | -0.64(-1.46%) |
Sep 08, 2014 | 43.71 | 44.15 | 43.28 | 43.82 | 190,873 | +0.03(+0.07%) |
Sep 05, 2014 | 43.52 | 43.85 | 43.20 | 43.79 | 272,220 | +0.23(+0.53%) |
Sep 04, 2014 | 43.12 | 43.99 | 43.12 | 43.56 | 325,224 | +0.60(+1.39%) |
Sep 03, 2014 | 43.15 | 43.50 | 42.51 | 42.96 | 416,808 | +0.00(+0.00%) |