Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.54 | 45.00 | 43.54 | 44.91 | 10,796 | +3.44(+8.30%) |
Nov 26, 2014 | 41.29 | 41.47 | 41.47 | 41.47 | 5,700 | +0.89(+2.19%) |
Nov 25, 2014 | 39.92 | 41.00 | 39.92 | 40.58 | 4,829 | +0.36(+0.91%) |
Nov 24, 2014 | 39.93 | 40.22 | 39.66 | 40.22 | 3,444 | +0.49(+1.24%) |
Nov 21, 2014 | 39.87 | 40.23 | 39.72 | 39.72 | 9,705 | -0.61(-1.51%) |
Nov 20, 2014 | 40.69 | 40.69 | 40.20 | 40.33 | 4,178 | -0.68(-1.66%) |
Nov 19, 2014 | 40.85 | 41.01 | 40.57 | 41.01 | 3,992 | +0.26(+0.64%) |
Nov 18, 2014 | 40.71 | 40.80 | 40.64 | 40.75 | 1,799 | +0.38(+0.94%) |
Nov 17, 2014 | 40.65 | 40.69 | 40.25 | 40.37 | 14,534 | +0.22(+0.55%) |
Nov 14, 2014 | 40.81 | 40.91 | 40.15 | 40.15 | 29,945 | -0.76(-1.86%) |
Nov 13, 2014 | 40.07 | 41.17 | 40.02 | 40.91 | 15,002 | +1.06(+2.66%) |
Nov 12, 2014 | 39.74 | 39.91 | 39.38 | 39.85 | 22,530 | +0.46(+1.17%) |
Nov 11, 2014 | 39.61 | 39.90 | 39.39 | 39.39 | 1,185 | -0.19(-0.48%) |
Nov 10, 2014 | 38.47 | 39.64 | 38.44 | 39.58 | 10,963 | +0.90(+2.33%) |
Nov 07, 2014 | 39.08 | 39.08 | 38.65 | 38.68 | 17,992 | -0.56(-1.43%) |
Nov 06, 2014 | 39.44 | 39.56 | 39.19 | 39.24 | 12,461 | +0.44(+1.12%) |
Nov 05, 2014 | 39.61 | 39.61 | 38.64 | 38.80 | 12,261 | -0.88(-2.23%) |
Nov 04, 2014 | 39.62 | 40.04 | 39.62 | 39.69 | 20,949 | +0.57(+1.46%) |
Nov 03, 2014 | 38.16 | 39.13 | 38.00 | 39.12 | 20,758 | +1.12(+2.95%) |
Oct 31, 2014 | 38.46 | 38.46 | 38.00 | 38.00 | 7,052 | +0.18(+0.48%) |
Oct 30, 2014 | 37.63 | 37.82 | 37.63 | 37.82 | 6,934 | +0.56(+1.50%) |
Oct 29, 2014 | 37.29 | 37.45 | 37.22 | 37.26 | 16,969 | -0.49(-1.30%) |
Oct 28, 2014 | 37.90 | 37.93 | 37.62 | 37.75 | 30,743 | -0.17(-0.45%) |
Oct 27, 2014 | 38.43 | 37.70 | 37.82 | 37.92 | 13,577 | +0.22(+0.58%) |
Oct 24, 2014 | 37.73 | 38.04 | 37.70 | 37.70 | 32,495 | +0.27(+0.73%) |
Oct 23, 2014 | 37.68 | 37.78 | 37.30 | 37.43 | 15,609 | -0.64(-1.69%) |
Oct 22, 2014 | 37.05 | 38.38 | 37.05 | 38.07 | 15,979 | +0.88(+2.37%) |
Oct 21, 2014 | 36.91 | 37.61 | 36.90 | 37.19 | 12,047 | -0.24(-0.64%) |
Oct 20, 2014 | 37.85 | 37.35 | 37.33 | 37.43 | 4,974 | +0.08(+0.22%) |
Oct 17, 2014 | 37.14 | 37.50 | 37.01 | 37.35 | 19,739 | -0.09(-0.24%) |
Oct 16, 2014 | 38.42 | 38.42 | 36.48 | 37.44 | 85,980 | -0.59(-1.55%) |
Oct 15, 2014 | 38.03 | 38.11 | 37.60 | 38.03 | 15,604 | +0.21(+0.56%) |
Oct 14, 2014 | 36.62 | 37.90 | 36.62 | 37.82 | 31,464 | +1.33(+3.64%) |
Oct 13, 2014 | 36.46 | 36.72 | 36.14 | 36.49 | 21,479 | +0.38(+1.05%) |
Oct 10, 2014 | 36.36 | 36.65 | 36.08 | 36.11 | 46,171 | -0.25(-0.68%) |
Oct 09, 2014 | 35.76 | 36.38 | 35.76 | 36.36 | 23,351 | +1.06(+3.00%) |
Oct 08, 2014 | 35.32 | 35.61 | 35.30 | 35.30 | 20,062 | +0.30(+0.86%) |
Oct 07, 2014 | 34.70 | 35.00 | 34.62 | 35.00 | 9,197 | +0.75(+2.19%) |
Oct 06, 2014 | 34.62 | 34.82 | 34.23 | 34.25 | 8,175 | -0.32(-0.93%) |
Oct 03, 2014 | 34.35 | 34.66 | 34.34 | 34.57 | 14,660 | +0.58(+1.71%) |
Oct 02, 2014 | 34.59 | 34.65 | 33.98 | 33.99 | 22,598 | -0.24(-0.70%) |
Oct 01, 2014 | 33.77 | 34.23 | 33.43 | 34.23 | 10,851 | +0.28(+0.83%) |
Sep 30, 2014 | 33.03 | 34.11 | 33.03 | 33.95 | 29,937 | +1.04(+3.17%) |
Sep 29, 2014 | 33.48 | 33.48 | 32.90 | 32.90 | 10,458 | -0.35(-1.05%) |
Sep 26, 2014 | 33.48 | 33.48 | 33.24 | 33.25 | 2,164 | -0.38(-1.13%) |
Sep 25, 2014 | 33.56 | 33.73 | 33.34 | 33.63 | 4,030 | +0.23(+0.69%) |
Sep 24, 2014 | 34.03 | 34.03 | 33.40 | 33.40 | 6,641 | -0.52(-1.53%) |
Sep 23, 2014 | 34.21 | 34.21 | 33.92 | 33.92 | 3,795 | -0.33(-0.96%) |
Sep 22, 2014 | 34.06 | 34.35 | 34.05 | 34.25 | 9,044 | +0.31(+0.91%) |
Sep 19, 2014 | 33.95 | 34.10 | 33.94 | 33.94 | 1,926 | +0.14(+0.40%) |
Sep 18, 2014 | 33.24 | 33.80 | 33.24 | 33.80 | 2,659 | +0.42(+1.27%) |
Sep 17, 2014 | 33.19 | 33.40 | 33.19 | 33.38 | 2,837 | +0.17(+0.51%) |
Sep 16, 2014 | 33.61 | 33.66 | 33.18 | 33.21 | 2,767 | -0.67(-1.98%) |
Sep 15, 2014 | 34.02 | 34.02 | 33.85 | 33.88 | 795 | -0.22(-0.65%) |
Sep 12, 2014 | 33.82 | 34.14 | 33.81 | 34.10 | 2,673 | +0.34(+1.01%) |
Sep 11, 2014 | 34.50 | 34.54 | 33.69 | 33.76 | 13,891 | -0.49(-1.43%) |
Sep 10, 2014 | 34.10 | 34.40 | 34.10 | 34.25 | 1,703 | +0.49(+1.44%) |
Sep 09, 2014 | 33.81 | 33.81 | 33.76 | 33.76 | 891 | -0.02(-0.05%) |
Sep 08, 2014 | 34.15 | 34.23 | 33.78 | 33.78 | 9,474 | +0.10(+0.30%) |
Sep 05, 2014 | 33.31 | 33.74 | 33.31 | 33.68 | 2,402 | +0.41(+1.23%) |
Sep 04, 2014 | 33.17 | 33.27 | 33.08 | 33.27 | 1,468 | +0.29(+0.88%) |
Sep 03, 2014 | 33.46 | 33.46 | 32.82 | 32.98 | 4,372 | -0.79(-2.34%) |