Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.27 | 37.27 | 35.85 | 36.19 | 63,494 | -1.19(-3.19%) |
Nov 26, 2014 | 37.39 | 37.38 | 37.38 | 37.38 | 71,744 | -0.10(-0.26%) |
Nov 25, 2014 | 37.40 | 37.68 | 37.13 | 37.48 | 53,948 | +0.12(+0.32%) |
Nov 24, 2014 | 37.41 | 37.48 | 36.84 | 37.36 | 50,221 | +0.16(+0.42%) |
Nov 21, 2014 | 37.89 | 38.12 | 37.16 | 37.20 | 64,227 | -0.05(-0.13%) |
Nov 20, 2014 | 36.73 | 37.33 | 36.65 | 37.25 | 80,208 | +0.22(+0.59%) |
Nov 19, 2014 | 37.62 | 37.62 | 36.61 | 37.04 | 89,335 | -0.78(-2.06%) |
Nov 18, 2014 | 39.28 | 39.28 | 37.57 | 37.82 | 224,062 | -1.54(-3.91%) |
Nov 17, 2014 | 39.82 | 40.29 | 39.29 | 39.35 | 110,102 | -0.58(-1.46%) |
Nov 14, 2014 | 39.71 | 40.27 | 39.19 | 39.94 | 64,291 | +0.20(+0.50%) |
Nov 13, 2014 | 40.19 | 40.22 | 39.46 | 39.74 | 88,420 | -0.49(-1.23%) |
Nov 12, 2014 | 39.72 | 40.37 | 39.44 | 40.23 | 66,315 | +0.20(+0.49%) |
Nov 11, 2014 | 39.88 | 40.14 | 39.50 | 40.04 | 114,168 | -0.02(-0.05%) |
Nov 10, 2014 | 39.93 | 40.38 | 39.81 | 40.06 | 138,338 | +0.20(+0.50%) |
Nov 07, 2014 | 40.10 | 40.25 | 39.41 | 39.86 | 123,288 | -0.16(-0.39%) |
Nov 06, 2014 | 39.51 | 40.31 | 39.36 | 40.02 | 90,189 | +0.51(+1.30%) |
Nov 05, 2014 | 39.17 | 39.75 | 39.07 | 39.50 | 145,425 | +0.47(+1.21%) |
Nov 04, 2014 | 38.49 | 39.45 | 38.49 | 39.03 | 116,803 | +0.31(+0.79%) |
Nov 03, 2014 | 37.51 | 39.22 | 37.10 | 38.72 | 393,778 | +1.28(+3.43%) |
Oct 31, 2014 | 37.53 | 37.86 | 36.45 | 37.44 | 252,781 | +0.94(+2.57%) |
Oct 30, 2014 | 36.16 | 36.82 | 36.14 | 36.50 | 262,326 | +0.07(+0.19%) |
Oct 29, 2014 | 36.68 | 36.82 | 36.16 | 36.43 | 165,137 | -0.07(-0.19%) |
Oct 28, 2014 | 36.27 | 36.81 | 35.55 | 36.50 | 295,835 | +0.57(+1.59%) |
Oct 27, 2014 | 38.75 | 39.54 | 35.90 | 35.93 | 225,766 | -3.61(-9.13%) |
Oct 24, 2014 | 36.87 | 40.27 | 36.87 | 39.54 | 361,540 | +2.60(+7.02%) |
Oct 23, 2014 | 37.00 | 37.22 | 36.19 | 36.95 | 138,691 | +0.46(+1.27%) |
Oct 22, 2014 | 37.40 | 37.40 | 36.34 | 36.48 | 126,066 | -0.92(-2.45%) |
Oct 21, 2014 | 37.59 | 37.69 | 36.76 | 37.40 | 122,157 | +0.09(+0.24%) |
Oct 20, 2014 | 37.26 | 37.49 | 36.84 | 37.31 | 192,737 | -0.08(-0.21%) |
Oct 17, 2014 | 38.31 | 38.45 | 36.47 | 37.39 | 301,722 | -0.41(-1.08%) |
Oct 16, 2014 | 36.76 | 38.34 | 36.51 | 37.80 | 290,676 | +0.95(+2.58%) |
Oct 15, 2014 | 36.26 | 37.28 | 35.89 | 36.85 | 166,477 | +0.40(+1.11%) |
Oct 14, 2014 | 36.26 | 37.29 | 36.02 | 36.44 | 108,321 | +0.52(+1.46%) |
Oct 13, 2014 | 36.15 | 37.16 | 35.82 | 35.92 | 127,248 | -0.28(-0.76%) |
Oct 10, 2014 | 34.07 | 36.51 | 34.07 | 36.20 | 195,810 | +1.97(+5.77%) |
Oct 09, 2014 | 35.33 | 35.33 | 33.97 | 34.22 | 99,082 | -1.09(-3.07%) |
Oct 08, 2014 | 34.70 | 35.52 | 34.07 | 35.31 | 105,730 | +0.44(+1.27%) |
Oct 07, 2014 | 35.24 | 35.57 | 34.80 | 34.86 | 96,047 | -0.74(-2.08%) |
Oct 06, 2014 | 36.17 | 36.30 | 35.51 | 35.60 | 63,740 | -0.36(-0.99%) |
Oct 03, 2014 | 36.59 | 36.73 | 35.90 | 35.96 | 60,068 | -0.29(-0.79%) |
Oct 02, 2014 | 36.04 | 36.84 | 36.04 | 36.25 | 105,910 | +0.21(+0.57%) |
Oct 01, 2014 | 36.51 | 36.51 | 35.79 | 36.04 | 108,698 | -0.54(-1.48%) |
Sep 30, 2014 | 37.02 | 37.34 | 36.58 | 36.58 | 162,969 | -0.55(-1.49%) |
Sep 29, 2014 | 36.73 | 37.48 | 36.63 | 37.13 | 86,171 | -0.04(-0.11%) |
Sep 26, 2014 | 37.53 | 37.82 | 36.40 | 37.17 | 127,283 | -0.31(-0.82%) |
Sep 25, 2014 | 37.62 | 37.91 | 36.98 | 37.48 | 78,569 | -0.36(-0.96%) |
Sep 24, 2014 | 37.65 | 38.08 | 37.18 | 37.84 | 89,777 | +0.20(+0.52%) |
Sep 23, 2014 | 38.32 | 38.37 | 37.58 | 37.65 | 63,193 | -0.78(-2.03%) |
Sep 22, 2014 | 38.39 | 38.67 | 38.26 | 38.43 | 78,869 | -0.20(-0.51%) |
Sep 19, 2014 | 40.10 | 40.10 | 38.43 | 38.62 | 162,728 | -1.29(-3.24%) |
Sep 18, 2014 | 40.24 | 40.41 | 39.56 | 39.92 | 76,839 | -0.18(-0.44%) |
Sep 17, 2014 | 40.52 | 40.62 | 39.56 | 40.09 | 81,040 | -0.34(-0.83%) |
Sep 16, 2014 | 40.63 | 41.01 | 40.10 | 40.43 | 47,534 | -0.40(-0.99%) |
Sep 15, 2014 | 40.72 | 41.11 | 39.85 | 40.83 | 69,912 | -0.05(-0.12%) |
Sep 12, 2014 | 41.66 | 41.94 | 40.50 | 40.88 | 70,916 | -0.72(-1.73%) |
Sep 11, 2014 | 41.20 | 41.96 | 40.98 | 41.60 | 39,787 | +0.12(+0.29%) |
Sep 10, 2014 | 40.98 | 41.68 | 40.91 | 41.48 | 44,673 | +0.50(+1.23%) |
Sep 09, 2014 | 41.07 | 41.52 | 40.87 | 40.98 | 45,791 | -0.30(-0.72%) |
Sep 08, 2014 | 41.46 | 41.69 | 41.08 | 41.28 | 38,350 | -0.36(-0.85%) |
Sep 05, 2014 | 40.98 | 42.05 | 40.98 | 41.63 | 49,867 | +0.45(+1.10%) |
Sep 04, 2014 | 41.54 | 42.20 | 41.00 | 41.18 | 59,138 | -0.34(-0.81%) |
Sep 03, 2014 | 42.23 | 42.76 | 41.19 | 41.51 | 84,357 | -0.48(-1.15%) |