Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.83 | 38.83 | 38.17 | 38.24 | 98,076 | -0.50(-1.29%) |
Nov 26, 2014 | 38.42 | 38.74 | 38.74 | 38.74 | 198,956 | +0.25(+0.64%) |
Nov 25, 2014 | 39.15 | 39.26 | 38.40 | 38.49 | 125,480 | -0.61(-1.56%) |
Nov 24, 2014 | 39.13 | 39.69 | 38.95 | 39.10 | 212,426 | +0.12(+0.30%) |
Nov 21, 2014 | 39.31 | 39.75 | 38.74 | 38.98 | 188,450 | +0.17(+0.44%) |
Nov 20, 2014 | 38.11 | 38.85 | 37.92 | 38.81 | 152,952 | +0.48(+1.26%) |
Nov 19, 2014 | 38.40 | 38.60 | 37.77 | 38.33 | 303,332 | -0.06(-0.15%) |
Nov 18, 2014 | 37.98 | 38.61 | 37.91 | 38.39 | 209,006 | +0.48(+1.26%) |
Nov 17, 2014 | 37.74 | 38.24 | 37.43 | 37.91 | 257,782 | +0.18(+0.48%) |
Nov 14, 2014 | 37.33 | 37.91 | 37.11 | 37.73 | 176,559 | +0.48(+1.29%) |
Nov 13, 2014 | 37.84 | 37.95 | 37.12 | 37.25 | 126,575 | -0.63(-1.67%) |
Nov 12, 2014 | 37.94 | 38.18 | 37.18 | 37.88 | 165,127 | -0.11(-0.29%) |
Nov 11, 2014 | 37.53 | 38.18 | 37.40 | 37.99 | 266,484 | +0.44(+1.17%) |
Nov 10, 2014 | 37.26 | 37.58 | 36.79 | 37.55 | 161,331 | +0.37(+1.00%) |
Nov 07, 2014 | 36.98 | 37.46 | 36.78 | 37.18 | 104,369 | +0.14(+0.39%) |
Nov 06, 2014 | 36.73 | 37.18 | 36.61 | 37.04 | 168,616 | +0.32(+0.88%) |
Nov 05, 2014 | 37.23 | 37.59 | 36.61 | 36.72 | 94,362 | -0.05(-0.14%) |
Nov 04, 2014 | 36.92 | 37.47 | 36.41 | 36.77 | 173,803 | -0.09(-0.25%) |
Nov 03, 2014 | 37.27 | 37.27 | 36.49 | 36.86 | 212,622 | -0.25(-0.68%) |
Oct 31, 2014 | 37.56 | 37.65 | 36.89 | 37.11 | 230,778 | +0.25(+0.67%) |
Oct 30, 2014 | 35.80 | 36.90 | 35.80 | 36.87 | 248,710 | +1.04(+2.90%) |
Oct 29, 2014 | 36.08 | 36.28 | 35.30 | 35.83 | 247,796 | +0.03(+0.07%) |
Oct 28, 2014 | 35.07 | 36.06 | 34.63 | 35.80 | 442,109 | +1.04(+2.99%) |
Oct 27, 2014 | 34.82 | 34.89 | 34.99 | 34.76 | 148,771 | -0.23(-0.65%) |
Oct 24, 2014 | 35.08 | 35.34 | 34.70 | 34.99 | 136,252 | -0.03(-0.10%) |
Oct 23, 2014 | 34.39 | 35.52 | 34.39 | 35.03 | 231,299 | +0.93(+2.72%) |
Oct 22, 2014 | 34.65 | 35.04 | 34.07 | 34.10 | 183,382 | -0.34(-0.98%) |
Oct 21, 2014 | 33.63 | 34.54 | 33.35 | 34.43 | 384,384 | +0.93(+2.77%) |
Oct 20, 2014 | 34.16 | 34.19 | 33.12 | 33.51 | 243,970 | -0.72(-2.09%) |
Oct 17, 2014 | 34.30 | 34.38 | 33.44 | 34.22 | 312,448 | +0.37(+1.10%) |
Oct 16, 2014 | 32.01 | 34.22 | 31.83 | 33.85 | 474,563 | +1.32(+4.04%) |
Oct 15, 2014 | 32.15 | 32.74 | 31.42 | 32.54 | 404,125 | +0.08(+0.26%) |
Oct 14, 2014 | 31.98 | 32.72 | 31.74 | 32.45 | 295,693 | +0.76(+2.39%) |
Oct 13, 2014 | 31.33 | 32.93 | 31.31 | 31.69 | 277,530 | +0.22(+0.70%) |
Oct 10, 2014 | 31.46 | 31.89 | 30.86 | 31.47 | 219,829 | -0.17(-0.53%) |
Oct 09, 2014 | 32.53 | 32.53 | 31.54 | 31.64 | 148,935 | -1.01(-3.10%) |
Oct 08, 2014 | 32.25 | 32.90 | 31.81 | 32.66 | 201,165 | +0.28(+0.86%) |
Oct 07, 2014 | 32.77 | 32.85 | 32.34 | 32.38 | 151,638 | -0.67(-2.04%) |
Oct 06, 2014 | 33.28 | 33.37 | 32.82 | 33.05 | 138,550 | -0.20(-0.61%) |
Oct 03, 2014 | 33.64 | 33.79 | 33.10 | 33.25 | 126,339 | -0.01(-0.03%) |
Oct 02, 2014 | 33.04 | 33.41 | 33.04 | 33.26 | 142,112 | +0.30(+0.92%) |
Oct 01, 2014 | 33.62 | 33.68 | 32.72 | 32.96 | 295,001 | -0.61(-1.81%) |
Sep 30, 2014 | 34.27 | 34.43 | 33.52 | 33.57 | 387,057 | -0.63(-1.85%) |
Sep 29, 2014 | 33.51 | 34.41 | 33.31 | 34.20 | 191,057 | +0.14(+0.42%) |
Sep 26, 2014 | 34.60 | 34.60 | 33.99 | 34.06 | 322,276 | -0.35(-1.01%) |
Sep 25, 2014 | 34.66 | 34.71 | 34.00 | 34.40 | 175,633 | -0.34(-0.97%) |
Sep 24, 2014 | 34.42 | 35.00 | 34.10 | 34.74 | 199,625 | +0.51(+1.48%) |
Sep 23, 2014 | 34.70 | 35.21 | 34.12 | 34.23 | 274,028 | -0.10(-0.29%) |
Sep 22, 2014 | 34.05 | 34.45 | 33.72 | 34.33 | 280,542 | +0.05(+0.15%) |
Sep 19, 2014 | 35.18 | 35.42 | 33.84 | 34.28 | 383,847 | -0.86(-2.45%) |
Sep 18, 2014 | 33.59 | 35.17 | 33.33 | 35.14 | 677,670 | +1.84(+5.52%) |
Sep 17, 2014 | 32.92 | 34.05 | 32.51 | 33.30 | 663,246 | +2.60(+8.46%) |
Sep 16, 2014 | 30.00 | 30.93 | 30.00 | 30.71 | 264,407 | +0.53(+1.76%) |
Sep 15, 2014 | 29.96 | 30.26 | 29.58 | 30.18 | 155,207 | +0.07(+0.22%) |
Sep 12, 2014 | 30.26 | 30.45 | 29.89 | 30.11 | 100,017 | -0.19(-0.61%) |
Sep 11, 2014 | 30.20 | 30.50 | 29.99 | 30.29 | 67,124 | -0.02(-0.06%) |
Sep 10, 2014 | 29.96 | 30.37 | 29.72 | 30.31 | 106,591 | +0.33(+1.10%) |
Sep 09, 2014 | 30.29 | 30.46 | 29.91 | 29.98 | 82,403 | -0.46(-1.50%) |
Sep 08, 2014 | 30.38 | 30.49 | 30.23 | 30.44 | 94,497 | +0.03(+0.11%) |
Sep 05, 2014 | 30.45 | 30.72 | 30.31 | 30.40 | 84,753 | -0.19(-0.61%) |
Sep 04, 2014 | 30.89 | 31.36 | 30.53 | 30.59 | 114,381 | -0.19(-0.60%) |
Sep 03, 2014 | 31.12 | 31.20 | 30.53 | 30.77 | 82,645 | -0.13(-0.44%) |