Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.11 | 33.17 | 32.10 | 32.23 | 18,783 | -2.69(-7.70%) |
Nov 26, 2014 | 35.00 | 34.92 | 34.92 | 34.92 | 15,900 | -0.13(-0.38%) |
Nov 25, 2014 | 36.11 | 36.15 | 35.05 | 35.05 | 22,010 | -0.86(-2.38%) |
Nov 24, 2014 | 36.03 | 36.35 | 35.80 | 35.91 | 18,386 | -0.35(-0.97%) |
Nov 21, 2014 | 36.15 | 36.29 | 35.81 | 36.26 | 10,187 | +0.58(+1.63%) |
Nov 20, 2014 | 35.49 | 35.76 | 35.37 | 35.68 | 44,709 | +0.41(+1.16%) |
Nov 19, 2014 | 35.57 | 35.69 | 35.26 | 35.27 | 10,887 | -0.09(-0.25%) |
Nov 18, 2014 | 35.68 | 35.71 | 35.34 | 35.36 | 18,820 | -0.45(-1.26%) |
Nov 17, 2014 | 35.57 | 35.87 | 35.52 | 35.81 | 12,764 | -0.11(-0.31%) |
Nov 14, 2014 | 35.43 | 35.95 | 35.30 | 35.92 | 8,446 | +0.61(+1.73%) |
Nov 13, 2014 | 36.17 | 36.17 | 35.16 | 35.31 | 19,037 | -1.14(-3.13%) |
Nov 12, 2014 | 36.61 | 36.81 | 36.40 | 36.45 | 6,626 | -0.35(-0.95%) |
Nov 11, 2014 | 36.81 | 36.83 | 36.50 | 36.80 | 19,635 | +0.05(+0.14%) |
Nov 10, 2014 | 37.57 | 37.57 | 36.75 | 36.75 | 28,167 | -0.38(-1.02%) |
Nov 07, 2014 | 37.08 | 37.32 | 37.08 | 37.13 | 15,798 | +0.25(+0.67%) |
Nov 06, 2014 | 36.74 | 36.89 | 36.54 | 36.88 | 8,622 | -0.32(-0.86%) |
Nov 05, 2014 | 36.54 | 37.28 | 36.54 | 37.20 | 12,692 | +0.64(+1.75%) |
Nov 04, 2014 | 37.00 | 37.00 | 36.32 | 36.56 | 17,208 | -0.55(-1.48%) |
Nov 03, 2014 | 37.92 | 38.13 | 37.08 | 37.11 | 36,993 | -0.88(-2.32%) |
Oct 31, 2014 | 37.36 | 37.99 | 37.36 | 37.99 | 9,559 | -0.08(-0.21%) |
Oct 30, 2014 | 38.12 | 38.39 | 38.00 | 38.07 | 22,245 | -0.46(-1.19%) |
Oct 29, 2014 | 38.47 | 38.55 | 38.44 | 38.53 | 4,474 | +0.48(+1.26%) |
Oct 28, 2014 | 37.81 | 38.14 | 37.71 | 38.05 | 14,673 | +0.25(+0.66%) |
Oct 27, 2014 | 37.53 | 37.91 | 37.29 | 37.80 | 18,363 | -0.29(-0.76%) |
Oct 24, 2014 | 37.86 | 38.09 | 37.74 | 38.09 | 1,882 | -0.12(-0.31%) |
Oct 23, 2014 | 37.94 | 38.30 | 37.90 | 38.21 | 11,958 | +0.70(+1.87%) |
Oct 22, 2014 | 38.26 | 38.26 | 37.49 | 37.51 | 13,583 | -0.61(-1.59%) |
Oct 21, 2014 | 38.09 | 38.12 | 37.75 | 38.12 | 5,533 | +0.24(+0.62%) |
Oct 20, 2014 | 38.00 | 38.00 | 37.75 | 37.88 | 8,103 | -0.35(-0.92%) |
Oct 17, 2014 | 38.36 | 38.41 | 38.05 | 38.23 | 11,570 | +0.17(+0.45%) |
Oct 16, 2014 | 37.13 | 39.04 | 37.13 | 38.06 | 46,842 | +0.57(+1.52%) |
Oct 15, 2014 | 37.60 | 37.80 | 37.25 | 37.49 | 40,107 | -0.38(-1.00%) |
Oct 14, 2014 | 39.12 | 39.12 | 37.72 | 37.87 | 26,139 | -1.45(-3.69%) |
Oct 13, 2014 | 39.43 | 39.57 | 39.15 | 39.32 | 6,881 | -0.27(-0.68%) |
Oct 10, 2014 | 39.43 | 39.79 | 39.02 | 39.59 | 13,331 | +0.14(+0.35%) |
Oct 09, 2014 | 40.11 | 40.11 | 39.44 | 39.45 | 8,861 | -0.97(-2.40%) |
Oct 08, 2014 | 40.37 | 40.45 | 40.09 | 40.42 | 15,391 | -0.38(-0.93%) |
Oct 07, 2014 | 40.98 | 41.00 | 40.79 | 40.80 | 4,122 | -0.44(-1.07%) |
Oct 06, 2014 | 40.84 | 41.29 | 40.60 | 41.24 | 13,988 | +0.45(+1.10%) |
Oct 03, 2014 | 41.10 | 41.10 | 40.73 | 40.79 | 10,669 | -0.64(-1.54%) |
Oct 02, 2014 | 41.00 | 41.50 | 40.86 | 41.43 | 30,006 | -0.19(-0.46%) |
Oct 01, 2014 | 42.06 | 42.24 | 41.49 | 41.62 | 36,088 | -0.25(-0.59%) |
Sep 30, 2014 | 42.81 | 42.81 | 41.73 | 41.87 | 20,328 | -1.12(-2.61%) |
Sep 29, 2014 | 42.65 | 43.04 | 42.65 | 42.99 | 2,402 | +0.16(+0.37%) |
Sep 26, 2014 | 42.61 | 42.87 | 42.54 | 42.83 | 5,110 | +0.19(+0.45%) |
Sep 25, 2014 | 42.83 | 42.83 | 42.51 | 42.64 | 28,252 | -0.16(-0.37%) |
Sep 24, 2014 | 42.42 | 42.86 | 42.19 | 42.80 | 17,807 | +0.35(+0.84%) |
Sep 23, 2014 | 42.23 | 42.59 | 42.23 | 42.45 | 9,021 | +0.17(+0.41%) |
Sep 22, 2014 | 42.51 | 42.55 | 42.20 | 42.27 | 7,826 | -0.40(-0.94%) |
Sep 19, 2014 | 42.79 | 42.82 | 42.46 | 42.67 | 4,552 | -0.01(-0.02%) |
Sep 18, 2014 | 43.22 | 43.22 | 42.67 | 42.68 | 19,257 | -0.35(-0.81%) |
Sep 17, 2014 | 43.28 | 43.41 | 42.96 | 43.03 | 10,980 | -0.25(-0.58%) |
Sep 16, 2014 | 43.26 | 43.49 | 43.26 | 43.28 | 8,026 | +0.57(+1.34%) |
Sep 15, 2014 | 42.55 | 42.75 | 42.55 | 42.71 | 2,482 | +0.19(+0.44%) |
Sep 12, 2014 | 42.78 | 42.88 | 42.52 | 42.52 | 5,216 | -0.22(-0.51%) |
Sep 11, 2014 | 42.21 | 42.74 | 42.20 | 42.74 | 648 | +0.21(+0.49%) |
Sep 10, 2014 | 42.68 | 42.68 | 42.34 | 42.53 | 6,615 | -0.39(-0.91%) |
Sep 09, 2014 | 43.05 | 43.06 | 42.92 | 42.92 | 1,734 | -0.16(-0.37%) |
Sep 08, 2014 | 42.80 | 43.08 | 42.73 | 43.08 | 12,325 | -0.29(-0.67%) |
Sep 05, 2014 | 43.61 | 43.61 | 43.17 | 43.37 | 6,073 | -0.31(-0.71%) |
Sep 04, 2014 | 43.84 | 43.89 | 43.62 | 43.68 | 1,988 | -0.22(-0.50%) |
Sep 03, 2014 | 43.61 | 44.11 | 43.60 | 43.90 | 3,683 | +0.69(+1.60%) |