Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.34 | 40.35 | 39.33 | 40.00 | 562,946 | +0.79(+2.01%) |
Nov 26, 2014 | 39.50 | 39.21 | 39.21 | 39.21 | 308,140 | -0.17(-0.43%) |
Nov 25, 2014 | 39.40 | 39.61 | 39.21 | 39.38 | 645,763 | +0.16(+0.40%) |
Nov 24, 2014 | 39.13 | 39.40 | 38.98 | 39.22 | 660,109 | +0.18(+0.47%) |
Nov 21, 2014 | 39.23 | 39.36 | 38.75 | 39.04 | 606,025 | +0.18(+0.46%) |
Nov 20, 2014 | 38.38 | 39.12 | 38.32 | 38.86 | 1,016,105 | +0.36(+0.93%) |
Nov 19, 2014 | 38.36 | 38.55 | 37.93 | 38.50 | 827,051 | +0.20(+0.52%) |
Nov 18, 2014 | 38.64 | 38.86 | 38.26 | 38.31 | 967,183 | -0.35(-0.90%) |
Nov 17, 2014 | 39.21 | 39.40 | 38.65 | 38.65 | 588,659 | -0.50(-1.27%) |
Nov 14, 2014 | 39.55 | 39.81 | 39.08 | 39.15 | 750,397 | -0.41(-1.04%) |
Nov 13, 2014 | 40.20 | 40.43 | 39.23 | 39.56 | 1,059,007 | -0.48(-1.20%) |
Nov 12, 2014 | 39.88 | 40.18 | 39.67 | 40.04 | 764,874 | +0.02(+0.06%) |
Nov 11, 2014 | 40.26 | 40.47 | 39.75 | 40.02 | 585,966 | -0.31(-0.76%) |
Nov 10, 2014 | 40.41 | 40.84 | 40.14 | 40.32 | 838,876 | -0.03(-0.08%) |
Nov 07, 2014 | 40.31 | 40.44 | 39.73 | 40.35 | 810,872 | +0.10(+0.26%) |
Nov 06, 2014 | 39.69 | 40.31 | 39.69 | 40.25 | 830,776 | +0.48(+1.21%) |
Nov 05, 2014 | 39.64 | 40.02 | 39.40 | 39.77 | 1,183,275 | +0.30(+0.75%) |
Nov 04, 2014 | 38.03 | 39.58 | 37.93 | 39.47 | 1,218,249 | +1.45(+3.82%) |
Nov 03, 2014 | 37.93 | 38.17 | 37.82 | 38.02 | 699,537 | +0.21(+0.56%) |
Oct 31, 2014 | 37.87 | 38.22 | 37.60 | 37.81 | 916,622 | -0.16(-0.43%) |
Oct 30, 2014 | 37.21 | 38.12 | 37.21 | 37.97 | 819,010 | +0.50(+1.34%) |
Oct 29, 2014 | 37.63 | 37.63 | 37.24 | 37.47 | 710,700 | -0.26(-0.70%) |
Oct 28, 2014 | 36.95 | 37.92 | 36.71 | 37.73 | 1,030,336 | +1.05(+2.85%) |
Oct 27, 2014 | 35.91 | 36.80 | 36.24 | 36.69 | 826,060 | +0.44(+1.23%) |
Oct 24, 2014 | 35.73 | 36.28 | 35.40 | 36.24 | 1,063,512 | +0.69(+1.94%) |
Oct 23, 2014 | 34.98 | 36.23 | 34.56 | 35.55 | 3,642,475 | -1.07(-2.92%) |
Oct 22, 2014 | 36.71 | 37.43 | 36.47 | 36.62 | 3,458,847 | -0.12(-0.34%) |
Oct 21, 2014 | 37.86 | 38.19 | 36.62 | 36.74 | 2,584,470 | -1.65(-4.29%) |
Oct 20, 2014 | 37.91 | 38.06 | 37.87 | 38.39 | 1,263,932 | +0.35(+0.91%) |
Oct 17, 2014 | 39.06 | 39.07 | 37.95 | 38.05 | 884,325 | -0.44(-1.15%) |
Oct 16, 2014 | 37.81 | 38.68 | 37.81 | 38.49 | 908,480 | +0.04(+0.11%) |
Oct 15, 2014 | 38.04 | 38.70 | 37.50 | 38.45 | 1,371,221 | +0.16(+0.41%) |
Oct 14, 2014 | 37.27 | 38.35 | 37.07 | 38.29 | 1,240,967 | +1.28(+3.45%) |
Oct 13, 2014 | 37.32 | 37.67 | 36.96 | 37.02 | 914,532 | -0.22(-0.60%) |
Oct 10, 2014 | 36.94 | 37.65 | 36.70 | 37.24 | 1,275,322 | +0.14(+0.38%) |
Oct 09, 2014 | 36.63 | 37.90 | 36.63 | 37.10 | 773,768 | -0.53(-1.40%) |
Oct 08, 2014 | 36.60 | 37.67 | 36.54 | 37.63 | 836,700 | +1.01(+2.76%) |
Oct 07, 2014 | 37.06 | 37.12 | 36.60 | 36.61 | 892,622 | -0.73(-1.96%) |
Oct 06, 2014 | 37.77 | 37.91 | 37.33 | 37.35 | 460,182 | -0.35(-0.93%) |
Oct 03, 2014 | 37.62 | 38.09 | 37.54 | 37.70 | 587,401 | +0.40(+1.06%) |
Oct 02, 2014 | 37.07 | 37.56 | 36.98 | 37.30 | 721,281 | +0.29(+0.78%) |
Oct 01, 2014 | 37.60 | 37.74 | 36.95 | 37.01 | 718,532 | -0.43(-1.15%) |
Sep 30, 2014 | 37.86 | 38.09 | 37.44 | 37.44 | 651,453 | -0.38(-1.00%) |
Sep 29, 2014 | 37.31 | 37.84 | 37.06 | 37.82 | 722,692 | +0.26(+0.68%) |
Sep 26, 2014 | 36.12 | 37.60 | 36.12 | 37.57 | 683,663 | +0.29(+0.77%) |
Sep 25, 2014 | 37.54 | 37.72 | 37.13 | 37.28 | 454,264 | -0.30(-0.79%) |
Sep 24, 2014 | 37.22 | 37.65 | 37.22 | 37.58 | 590,103 | +0.33(+0.88%) |
Sep 23, 2014 | 37.32 | 37.47 | 37.19 | 37.25 | 507,324 | -0.13(-0.35%) |
Sep 22, 2014 | 37.63 | 37.67 | 37.29 | 37.38 | 381,285 | -0.37(-0.98%) |
Sep 19, 2014 | 38.06 | 38.35 | 37.72 | 37.75 | 763,638 | -0.24(-0.63%) |
Sep 18, 2014 | 37.75 | 38.23 | 37.57 | 37.99 | 719,113 | +0.42(+1.12%) |
Sep 17, 2014 | 37.35 | 37.61 | 37.00 | 37.57 | 541,590 | +0.21(+0.57%) |
Sep 16, 2014 | 37.13 | 37.53 | 37.00 | 37.35 | 580,847 | +0.13(+0.35%) |
Sep 15, 2014 | 37.33 | 37.40 | 37.08 | 37.22 | 258,322 | -0.12(-0.33%) |
Sep 12, 2014 | 37.66 | 37.75 | 37.18 | 37.35 | 433,213 | -0.23(-0.61%) |
Sep 11, 2014 | 37.46 | 37.63 | 37.22 | 37.58 | 604,667 | +0.02(+0.07%) |
Sep 10, 2014 | 37.04 | 37.63 | 36.98 | 37.55 | 600,300 | +0.49(+1.33%) |
Sep 09, 2014 | 37.20 | 37.30 | 36.99 | 37.06 | 313,100 | -0.18(-0.49%) |
Sep 08, 2014 | 37.28 | 37.47 | 37.13 | 37.24 | 457,911 | -0.06(-0.15%) |
Sep 05, 2014 | 37.04 | 37.40 | 36.93 | 37.30 | 538,090 | +0.13(+0.35%) |
Sep 04, 2014 | 36.82 | 37.21 | 36.79 | 37.16 | 439,008 | +0.36(+0.98%) |
Sep 03, 2014 | 36.95 | 37.02 | 36.66 | 36.80 | 665,357 | -0.06(-0.16%) |