Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.97 | 40.02 | 38.29 | 38.48 | 1,139,930 | -3.66(-8.69%) |
Nov 26, 2014 | 42.74 | 42.14 | 42.14 | 42.14 | 841,792 | -0.39(-0.92%) |
Nov 25, 2014 | 41.11 | 42.63 | 40.99 | 42.53 | 1,051,264 | +1.42(+3.46%) |
Nov 24, 2014 | 41.74 | 41.97 | 40.78 | 41.11 | 837,250 | -0.98(-2.32%) |
Nov 21, 2014 | 43.02 | 43.27 | 41.61 | 42.08 | 1,185,020 | +0.05(+0.13%) |
Nov 20, 2014 | 41.70 | 42.56 | 41.05 | 42.03 | 1,038,238 | +1.12(+2.73%) |
Nov 19, 2014 | 43.04 | 43.25 | 40.71 | 40.91 | 1,770,700 | -2.41(-5.56%) |
Nov 18, 2014 | 42.05 | 43.37 | 41.77 | 43.32 | 1,990,911 | +1.89(+4.57%) |
Nov 17, 2014 | 40.21 | 41.76 | 39.81 | 41.43 | 1,428,518 | +1.03(+2.55%) |
Nov 14, 2014 | 38.06 | 40.73 | 37.77 | 40.40 | 1,493,748 | +1.80(+4.66%) |
Nov 13, 2014 | 39.57 | 40.06 | 38.37 | 38.60 | 892,983 | -0.68(-1.74%) |
Nov 12, 2014 | 39.64 | 40.21 | 38.31 | 39.28 | 1,198,454 | +0.28(+0.71%) |
Nov 11, 2014 | 37.15 | 39.91 | 37.14 | 39.01 | 1,631,279 | +2.19(+5.95%) |
Nov 10, 2014 | 38.56 | 38.58 | 36.58 | 36.81 | 1,422,306 | -2.06(-5.30%) |
Nov 07, 2014 | 36.38 | 39.09 | 36.37 | 38.87 | 1,974,740 | +2.94(+8.18%) |
Nov 06, 2014 | 35.28 | 37.09 | 35.04 | 35.94 | 1,640,387 | +1.34(+3.87%) |
Nov 05, 2014 | 34.73 | 36.02 | 34.35 | 34.60 | 1,908,887 | -0.99(-2.79%) |
Nov 04, 2014 | 37.03 | 37.03 | 35.38 | 35.59 | 1,130,159 | -1.54(-4.14%) |
Nov 03, 2014 | 36.09 | 37.66 | 35.75 | 37.13 | 1,345,797 | +1.17(+3.25%) |
Oct 31, 2014 | 35.62 | 36.50 | 34.67 | 35.96 | 2,908,221 | -1.28(-3.43%) |
Oct 30, 2014 | 38.42 | 38.53 | 37.20 | 37.24 | 1,364,344 | -1.82(-4.65%) |
Oct 29, 2014 | 40.01 | 40.92 | 38.94 | 39.05 | 1,200,214 | -1.34(-3.31%) |
Oct 28, 2014 | 40.41 | 40.48 | 39.75 | 40.39 | 832,120 | +0.35(+0.88%) |
Oct 27, 2014 | 41.08 | 41.21 | 39.98 | 40.04 | 858,769 | -1.17(-2.84%) |
Oct 24, 2014 | 40.59 | 41.37 | 40.35 | 41.21 | 648,707 | +0.48(+1.17%) |
Oct 23, 2014 | 39.84 | 41.07 | 39.63 | 40.73 | 968,835 | +0.54(+1.34%) |
Oct 22, 2014 | 41.04 | 41.07 | 40.00 | 40.19 | 1,032,636 | -1.26(-3.04%) |
Oct 21, 2014 | 42.97 | 43.03 | 41.38 | 41.45 | 955,059 | -1.13(-2.66%) |
Oct 20, 2014 | 41.20 | 42.74 | 41.15 | 42.58 | 1,222,686 | +1.48(+3.61%) |
Oct 17, 2014 | 41.94 | 41.94 | 40.47 | 41.10 | 1,048,633 | -0.97(-2.30%) |
Oct 16, 2014 | 42.49 | 43.07 | 41.69 | 42.07 | 1,184,190 | -0.58(-1.35%) |
Oct 15, 2014 | 41.37 | 43.12 | 40.54 | 42.64 | 1,745,587 | +1.52(+3.68%) |
Oct 14, 2014 | 40.47 | 41.72 | 40.14 | 41.13 | 1,376,332 | +1.32(+3.30%) |
Oct 13, 2014 | 39.79 | 41.08 | 39.70 | 39.81 | 746,217 | +0.38(+0.98%) |
Oct 10, 2014 | 40.06 | 40.66 | 39.03 | 39.43 | 1,535,842 | -0.71(-1.76%) |
Oct 09, 2014 | 40.07 | 40.19 | 39.23 | 40.14 | 1,601,811 | +0.21(+0.52%) |
Oct 08, 2014 | 36.85 | 40.16 | 36.66 | 39.93 | 2,032,891 | +3.65(+10.07%) |
Oct 07, 2014 | 37.52 | 37.98 | 36.08 | 36.28 | 1,136,655 | -0.60(-1.63%) |
Oct 06, 2014 | 36.18 | 37.02 | 35.88 | 36.88 | 814,599 | +0.92(+2.55%) |
Oct 03, 2014 | 36.60 | 36.78 | 35.94 | 35.96 | 1,221,860 | -1.37(-3.67%) |
Oct 02, 2014 | 37.67 | 37.69 | 36.69 | 37.33 | 870,019 | +0.02(+0.04%) |
Oct 01, 2014 | 37.77 | 38.27 | 37.27 | 37.31 | 895,316 | -0.28(-0.76%) |
Sep 30, 2014 | 37.53 | 38.14 | 37.15 | 37.60 | 593,233 | -0.20(-0.53%) |
Sep 29, 2014 | 38.26 | 38.63 | 37.80 | 37.80 | 473,208 | -0.25(-0.65%) |
Sep 26, 2014 | 38.32 | 38.48 | 37.85 | 38.04 | 533,605 | -0.32(-0.82%) |
Sep 25, 2014 | 37.21 | 38.46 | 36.79 | 38.36 | 861,976 | +0.83(+2.21%) |
Sep 24, 2014 | 38.25 | 38.27 | 37.29 | 37.53 | 1,026,165 | -1.09(-2.83%) |
Sep 23, 2014 | 38.36 | 38.83 | 37.67 | 38.62 | 765,623 | +0.88(+2.34%) |
Sep 22, 2014 | 38.40 | 38.46 | 37.44 | 37.74 | 1,448,875 | -0.88(-2.29%) |
Sep 19, 2014 | 39.57 | 39.74 | 38.41 | 38.62 | 1,631,449 | -1.15(-2.88%) |
Sep 18, 2014 | 40.30 | 40.53 | 39.33 | 39.77 | 1,028,326 | -0.75(-1.84%) |
Sep 17, 2014 | 41.20 | 41.41 | 40.30 | 40.51 | 732,001 | -0.52(-1.26%) |
Sep 16, 2014 | 40.89 | 41.50 | 40.41 | 41.03 | 690,112 | +0.27(+0.66%) |
Sep 15, 2014 | 40.77 | 41.11 | 40.61 | 40.76 | 588,380 | +0.13(+0.32%) |
Sep 12, 2014 | 41.02 | 41.04 | 40.24 | 40.63 | 706,223 | -0.82(-1.97%) |
Sep 11, 2014 | 40.83 | 41.55 | 40.57 | 41.44 | 635,521 | +0.29(+0.71%) |
Sep 10, 2014 | 41.37 | 41.74 | 40.80 | 41.15 | 655,900 | -0.78(-1.87%) |
Sep 09, 2014 | 41.19 | 42.17 | 40.83 | 41.94 | 767,409 | +0.81(+1.98%) |
Sep 08, 2014 | 42.31 | 42.31 | 41.03 | 41.12 | 868,054 | -1.47(-3.46%) |
Sep 05, 2014 | 42.26 | 42.63 | 41.71 | 42.59 | 605,329 | +0.79(+1.90%) |
Sep 04, 2014 | 43.12 | 43.28 | 41.56 | 41.80 | 1,138,573 | -1.09(-2.54%) |
Sep 03, 2014 | 42.38 | 43.08 | 42.34 | 42.89 | 1,513,653 | +0.63(+1.48%) |