Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.81 | 39.00 | 37.67 | 37.74 | 395,557 | -1.34(-3.43%) |
Nov 26, 2014 | 38.58 | 39.08 | 39.08 | 39.08 | 428,500 | +0.44(+1.14%) |
Nov 25, 2014 | 38.61 | 39.02 | 38.31 | 38.64 | 333,157 | +0.05(+0.13%) |
Nov 24, 2014 | 38.33 | 38.80 | 38.25 | 38.59 | 556,085 | +0.48(+1.26%) |
Nov 21, 2014 | 38.04 | 38.53 | 37.78 | 38.11 | 428,708 | +0.58(+1.55%) |
Nov 20, 2014 | 37.10 | 37.82 | 36.82 | 37.53 | 340,343 | +0.30(+0.81%) |
Nov 19, 2014 | 37.72 | 37.87 | 36.74 | 37.23 | 472,700 | -0.65(-1.72%) |
Nov 18, 2014 | 37.50 | 38.20 | 37.50 | 37.88 | 418,161 | +0.54(+1.45%) |
Nov 17, 2014 | 37.60 | 37.89 | 37.34 | 37.34 | 447,579 | -0.45(-1.19%) |
Nov 14, 2014 | 36.93 | 37.83 | 36.90 | 37.79 | 678,494 | +0.78(+2.11%) |
Nov 13, 2014 | 37.75 | 38.07 | 36.86 | 37.01 | 847,618 | -0.78(-2.06%) |
Nov 12, 2014 | 37.64 | 38.14 | 37.64 | 37.79 | 383,652 | -0.14(-0.37%) |
Nov 11, 2014 | 37.93 | 38.41 | 37.89 | 37.93 | 425,085 | -0.10(-0.26%) |
Nov 10, 2014 | 36.95 | 38.10 | 36.94 | 38.03 | 553,738 | +0.44(+1.17%) |
Nov 07, 2014 | 37.69 | 37.97 | 37.26 | 37.59 | 763,419 | -0.10(-0.27%) |
Nov 06, 2014 | 37.02 | 37.77 | 36.98 | 37.69 | 861,005 | +0.83(+2.25%) |
Nov 05, 2014 | 36.56 | 36.89 | 36.22 | 36.86 | 1,010,663 | +0.61(+1.68%) |
Nov 04, 2014 | 36.55 | 37.23 | 36.23 | 36.25 | 880,943 | -0.33(-0.90%) |
Nov 03, 2014 | 36.88 | 37.13 | 36.35 | 36.58 | 1,127,146 | -0.35(-0.95%) |
Oct 31, 2014 | 38.44 | 38.49 | 36.84 | 36.93 | 1,541,943 | -0.59(-1.57%) |
Oct 30, 2014 | 36.35 | 37.65 | 35.85 | 37.52 | 1,581,230 | +1.21(+3.33%) |
Oct 29, 2014 | 33.53 | 36.29 | 31.57 | 36.31 | 5,775,396 | -4.02(-9.97%) |
Oct 28, 2014 | 39.24 | 40.37 | 39.22 | 40.33 | 765,357 | +1.33(+3.41%) |
Oct 27, 2014 | 38.41 | 39.24 | 38.50 | 39.00 | 769,608 | +0.50(+1.30%) |
Oct 24, 2014 | 38.13 | 38.52 | 37.88 | 38.50 | 548,341 | +0.49(+1.29%) |
Oct 23, 2014 | 37.45 | 38.31 | 37.39 | 38.01 | 663,429 | +0.98(+2.65%) |
Oct 22, 2014 | 37.19 | 37.37 | 36.99 | 37.03 | 530,811 | +0.02(+0.05%) |
Oct 21, 2014 | 36.56 | 37.10 | 36.16 | 37.01 | 410,014 | +0.75(+2.07%) |
Oct 20, 2014 | 35.30 | 36.26 | 35.30 | 36.26 | 431,689 | +0.78(+2.20%) |
Oct 17, 2014 | 35.26 | 35.74 | 34.91 | 35.48 | 584,425 | +0.76(+2.19%) |
Oct 16, 2014 | 33.70 | 34.93 | 33.39 | 34.72 | 655,507 | +0.51(+1.49%) |
Oct 15, 2014 | 33.91 | 34.97 | 33.69 | 34.21 | 874,023 | -0.20(-0.58%) |
Oct 14, 2014 | 34.61 | 35.03 | 34.30 | 34.41 | 657,982 | +0.16(+0.47%) |
Oct 13, 2014 | 34.13 | 34.69 | 33.91 | 34.25 | 1,107,128 | +0.20(+0.59%) |
Oct 10, 2014 | 34.98 | 35.36 | 34.05 | 34.05 | 1,142,326 | -1.17(-3.32%) |
Oct 09, 2014 | 36.12 | 36.21 | 35.18 | 35.22 | 416,793 | -0.95(-2.63%) |
Oct 08, 2014 | 35.86 | 36.30 | 35.19 | 36.17 | 655,933 | +0.17(+0.47%) |
Oct 07, 2014 | 36.53 | 36.65 | 36.00 | 36.00 | 407,098 | -0.62(-1.69%) |
Oct 06, 2014 | 36.90 | 37.16 | 36.61 | 36.62 | 610,594 | -0.18(-0.49%) |
Oct 03, 2014 | 37.61 | 37.64 | 36.77 | 36.80 | 553,667 | -0.43(-1.15%) |
Oct 02, 2014 | 37.05 | 37.48 | 36.75 | 37.23 | 420,665 | +0.27(+0.73%) |
Oct 01, 2014 | 37.59 | 37.82 | 36.78 | 36.96 | 659,984 | -0.76(-2.01%) |
Sep 30, 2014 | 38.26 | 38.36 | 37.70 | 37.72 | 655,482 | -0.49(-1.28%) |
Sep 29, 2014 | 38.04 | 38.47 | 38.04 | 38.21 | 623,311 | -0.31(-0.80%) |
Sep 26, 2014 | 36.88 | 38.68 | 36.59 | 38.52 | 1,432,426 | +1.83(+4.99%) |
Sep 25, 2014 | 37.49 | 37.75 | 36.69 | 36.69 | 1,091,054 | -0.97(-2.58%) |
Sep 24, 2014 | 37.55 | 37.83 | 37.26 | 37.66 | 1,131,068 | +0.03(+0.08%) |
Sep 23, 2014 | 38.58 | 38.77 | 37.63 | 37.63 | 1,042,597 | -1.11(-2.87%) |
Sep 22, 2014 | 39.12 | 39.31 | 38.66 | 38.74 | 581,968 | -0.54(-1.37%) |
Sep 19, 2014 | 39.50 | 39.77 | 38.50 | 39.28 | 1,058,110 | -0.19(-0.48%) |
Sep 18, 2014 | 39.30 | 39.63 | 39.09 | 39.47 | 552,516 | +0.40(+1.02%) |
Sep 17, 2014 | 39.39 | 39.69 | 38.94 | 39.07 | 663,473 | -0.37(-0.94%) |
Sep 16, 2014 | 39.16 | 39.62 | 38.84 | 39.44 | 523,366 | +0.13(+0.33%) |
Sep 15, 2014 | 39.79 | 39.91 | 39.16 | 39.31 | 641,878 | -0.47(-1.18%) |
Sep 12, 2014 | 40.82 | 40.97 | 39.66 | 39.78 | 730,412 | -1.21(-2.95%) |
Sep 11, 2014 | 40.93 | 41.23 | 40.68 | 40.99 | 610,196 | -0.10(-0.24%) |
Sep 10, 2014 | 40.79 | 41.31 | 40.79 | 41.09 | 591,785 | +0.22(+0.54%) |
Sep 09, 2014 | 41.29 | 41.57 | 40.77 | 40.87 | 538,074 | -0.43(-1.04%) |
Sep 08, 2014 | 41.65 | 42.18 | 41.18 | 41.30 | 589,784 | -0.39(-0.94%) |
Sep 05, 2014 | 41.62 | 41.98 | 41.50 | 41.69 | 321,781 | -0.02(-0.05%) |
Sep 04, 2014 | 41.90 | 42.10 | 41.64 | 41.71 | 544,857 | +0.00(+0.00%) |
Sep 03, 2014 | 41.86 | 41.99 | 41.44 | 41.71 | 750,848 | -0.02(-0.05%) |