Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.90 | 39.90 | 39.81 | 39.81 | 631 | -0.12(-0.31%) |
Nov 26, 2014 | 40.10 | 39.94 | 39.94 | 39.94 | 870 | -0.05(-0.14%) |
Nov 25, 2014 | 39.97 | 40.03 | 39.85 | 39.99 | 7,551 | +0.14(+0.34%) |
Nov 24, 2014 | 39.85 | 39.92 | 39.77 | 39.85 | 4,958 | +0.19(+0.49%) |
Nov 21, 2014 | 39.97 | 39.99 | 39.63 | 39.66 | 8,614 | +0.23(+0.57%) |
Nov 20, 2014 | 39.15 | 39.46 | 39.06 | 39.44 | 2,237 | +0.07(+0.18%) |
Nov 19, 2014 | 39.40 | 39.40 | 39.07 | 39.36 | 3,147 | -0.20(-0.51%) |
Nov 18, 2014 | 39.32 | 39.71 | 39.32 | 39.56 | 2,785 | +0.22(+0.55%) |
Nov 17, 2014 | 39.46 | 39.48 | 39.35 | 39.35 | 1,956 | -0.29(-0.73%) |
Nov 14, 2014 | 39.89 | 39.96 | 39.61 | 39.64 | 7,313 | -0.21(-0.53%) |
Nov 13, 2014 | 39.87 | 39.88 | 39.59 | 39.85 | 3,809 | +0.02(+0.04%) |
Nov 12, 2014 | 39.61 | 39.83 | 39.59 | 39.83 | 2,595 | +0.14(+0.34%) |
Nov 11, 2014 | 39.66 | 39.76 | 39.66 | 39.69 | 15,115 | +0.11(+0.28%) |
Nov 10, 2014 | 39.48 | 39.65 | 39.48 | 39.58 | 4,184 | +0.10(+0.24%) |
Nov 07, 2014 | 39.48 | 39.57 | 39.07 | 39.48 | 2,573 | -0.02(-0.06%) |
Nov 06, 2014 | 39.61 | 39.61 | 39.24 | 39.51 | 5,833 | -0.00(-0.00%) |
Nov 05, 2014 | 39.37 | 39.52 | 39.37 | 39.51 | 2,325 | +0.33(+0.84%) |
Nov 04, 2014 | 39.27 | 39.27 | 38.95 | 39.18 | 6,402 | -0.08(-0.21%) |
Nov 03, 2014 | 39.46 | 39.52 | 39.12 | 39.26 | 65,564 | -0.11(-0.29%) |
Oct 31, 2014 | 39.27 | 39.53 | 39.24 | 39.37 | 8,245 | +0.84(+2.17%) |
Oct 30, 2014 | 38.44 | 38.53 | 38.44 | 38.53 | 1,343 | +0.04(+0.10%) |
Oct 29, 2014 | 38.32 | 38.49 | 38.23 | 38.49 | 2,299 | +0.20(+0.53%) |
Oct 28, 2014 | 37.87 | 38.29 | 37.87 | 38.29 | 945 | +0.56(+1.49%) |
Oct 27, 2014 | 37.59 | 37.73 | 37.78 | 37.73 | 2,707 | -0.05(-0.13%) |
Oct 24, 2014 | 37.58 | 37.78 | 37.58 | 37.78 | 2,502 | +0.29(+0.77%) |
Oct 23, 2014 | 37.30 | 37.61 | 37.26 | 37.49 | 2,246 | +0.55(+1.48%) |
Oct 22, 2014 | 37.51 | 37.51 | 36.94 | 36.94 | 1,408 | -0.60(-1.59%) |
Oct 21, 2014 | 37.35 | 37.56 | 37.35 | 37.54 | 2,877 | +0.83(+2.26%) |
Oct 20, 2014 | 36.56 | 36.71 | 36.43 | 36.71 | 2,083 | +0.14(+0.37%) |
Oct 17, 2014 | 36.58 | 36.59 | 36.39 | 36.57 | 4,231 | +0.34(+0.93%) |
Oct 16, 2014 | 35.33 | 36.29 | 35.33 | 36.23 | 6,120 | +0.31(+0.85%) |
Oct 15, 2014 | 35.29 | 35.93 | 33.71 | 35.93 | 7,678 | +0.12(+0.34%) |
Oct 14, 2014 | 35.91 | 36.25 | 35.58 | 35.81 | 16,134 | -0.29(-0.81%) |
Oct 13, 2014 | 36.27 | 36.44 | 36.10 | 36.10 | 6,292 | -0.27(-0.74%) |
Oct 10, 2014 | 37.07 | 37.07 | 36.36 | 36.37 | 6,694 | -0.66(-1.79%) |
Oct 09, 2014 | 37.60 | 37.60 | 37.03 | 37.03 | 2,246 | -1.20(-3.14%) |
Oct 08, 2014 | 37.44 | 38.23 | 37.34 | 38.23 | 3,275 | +0.72(+1.91%) |
Oct 07, 2014 | 38.29 | 38.29 | 37.51 | 37.51 | 24,802 | -0.93(-2.43%) |
Oct 06, 2014 | 38.63 | 38.63 | 38.41 | 38.45 | 9,638 | -0.12(-0.32%) |
Oct 03, 2014 | 38.58 | 38.62 | 38.54 | 38.57 | 1,424 | +0.36(+0.93%) |
Oct 02, 2014 | 38.00 | 38.26 | 37.71 | 38.21 | 4,606 | +0.25(+0.66%) |
Oct 01, 2014 | 38.34 | 38.34 | 37.84 | 37.96 | 3,308 | -0.65(-1.69%) |
Sep 30, 2014 | 38.73 | 38.73 | 38.62 | 38.62 | 826 | -0.56(-1.42%) |
Sep 26, 2014 | 38.81 | 39.17 | 38.81 | 39.17 | 201 | +0.79(+2.05%) |
Sep 25, 2014 | 39.02 | 39.02 | 38.28 | 38.38 | 14,596 | -0.49(-1.26%) |
Sep 24, 2014 | 38.78 | 38.87 | 38.65 | 38.87 | 5,394 | +0.16(+0.42%) |
Sep 23, 2014 | 38.90 | 38.92 | 38.68 | 38.71 | 3,496 | -0.27(-0.70%) |
Sep 22, 2014 | 39.32 | 39.33 | 38.98 | 38.99 | 2,302 | -0.56(-1.41%) |
Sep 19, 2014 | 40.09 | 40.09 | 39.37 | 39.54 | 4,686 | -0.50(-1.24%) |
Sep 18, 2014 | 39.90 | 40.18 | 39.90 | 40.04 | 10,933 | +0.37(+0.93%) |
Sep 17, 2014 | 39.60 | 39.67 | 39.53 | 39.67 | 4,407 | +0.35(+0.88%) |
Sep 16, 2014 | 39.14 | 39.33 | 39.13 | 39.33 | 71,310 | +0.14(+0.35%) |
Sep 15, 2014 | 39.53 | 39.53 | 39.13 | 39.19 | 11,048 | -0.38(-0.95%) |
Sep 12, 2014 | 39.43 | 39.60 | 39.43 | 39.57 | 921 | +0.09(+0.23%) |
Sep 11, 2014 | 39.33 | 39.48 | 39.33 | 39.48 | 5,472 | +0.01(+0.02%) |
Sep 10, 2014 | 39.28 | 39.50 | 39.28 | 39.47 | 4,052 | +0.29(+0.74%) |
Sep 09, 2014 | 39.44 | 39.44 | 39.13 | 39.18 | 20,049 | -0.43(-1.09%) |
Sep 08, 2014 | 39.44 | 39.63 | 39.44 | 39.62 | 10,703 | +0.15(+0.37%) |
Sep 05, 2014 | 39.61 | 39.61 | 39.61 | 39.47 | 1,656 | -0.01(-0.02%) |
Sep 04, 2014 | 39.68 | 39.71 | 39.47 | 39.48 | 1,877 | -0.32(-0.80%) |
Sep 03, 2014 | 40.09 | 40.16 | 39.80 | 39.80 | 2,279 | -0.10(-0.25%) |