Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.67 | 37.82 | 37.36 | 37.38 | 91,100 | +0.17(+0.46%) |
Nov 26, 2014 | 37.18 | 37.21 | 37.21 | 37.21 | 116,190 | +0.43(+1.18%) |
Nov 25, 2014 | 36.83 | 36.86 | 36.63 | 36.78 | 132,513 | -0.22(-0.59%) |
Nov 24, 2014 | 36.83 | 37.05 | 36.80 | 37.00 | 141,754 | +0.53(+1.45%) |
Nov 21, 2014 | 36.49 | 36.64 | 36.38 | 36.47 | 162,610 | -0.13(-0.36%) |
Nov 20, 2014 | 36.59 | 36.74 | 36.56 | 36.60 | 143,375 | -0.03(-0.08%) |
Nov 19, 2014 | 36.73 | 36.79 | 36.47 | 36.63 | 185,736 | +0.48(+1.33%) |
Nov 18, 2014 | 36.14 | 36.33 | 36.12 | 36.15 | 135,560 | +0.32(+0.89%) |
Nov 17, 2014 | 35.59 | 35.97 | 35.59 | 35.83 | 139,965 | +0.37(+1.05%) |
Nov 14, 2014 | 35.27 | 35.62 | 35.26 | 35.46 | 160,713 | +0.09(+0.26%) |
Nov 13, 2014 | 35.34 | 35.52 | 35.19 | 35.37 | 112,289 | -0.07(-0.20%) |
Nov 12, 2014 | 35.29 | 35.45 | 35.25 | 35.44 | 92,824 | -0.40(-1.12%) |
Nov 11, 2014 | 35.72 | 35.88 | 35.62 | 35.84 | 68,794 | +0.24(+0.68%) |
Nov 10, 2014 | 35.46 | 35.64 | 35.38 | 35.60 | 108,568 | +0.06(+0.17%) |
Nov 07, 2014 | 35.55 | 35.55 | 35.35 | 35.54 | 220,994 | +0.09(+0.24%) |
Nov 06, 2014 | 35.67 | 35.79 | 35.30 | 35.45 | 101,113 | -0.30(-0.85%) |
Nov 05, 2014 | 35.87 | 35.87 | 35.59 | 35.76 | 144,525 | +0.12(+0.33%) |
Nov 04, 2014 | 35.63 | 35.75 | 35.39 | 35.64 | 153,952 | +0.20(+0.57%) |
Nov 03, 2014 | 35.28 | 35.48 | 35.13 | 35.44 | 219,142 | -0.49(-1.36%) |
Oct 31, 2014 | 35.81 | 35.95 | 35.74 | 35.93 | 115,278 | +0.33(+0.94%) |
Oct 30, 2014 | 35.11 | 35.79 | 35.11 | 35.59 | 146,956 | +0.29(+0.83%) |
Oct 29, 2014 | 35.34 | 35.68 | 35.18 | 35.30 | 199,108 | +0.20(+0.57%) |
Oct 28, 2014 | 34.95 | 35.13 | 34.86 | 35.10 | 156,491 | +0.64(+1.85%) |
Oct 27, 2014 | 34.16 | 34.53 | 34.53 | 34.46 | 166,828 | -0.07(-0.20%) |
Oct 24, 2014 | 34.34 | 34.57 | 34.27 | 34.53 | 265,451 | +0.37(+1.09%) |
Oct 23, 2014 | 34.09 | 34.32 | 33.98 | 34.16 | 261,394 | +0.22(+0.66%) |
Oct 22, 2014 | 34.06 | 34.25 | 33.90 | 33.93 | 393,156 | -0.34(-1.00%) |
Oct 21, 2014 | 34.01 | 34.28 | 33.91 | 34.27 | 252,652 | +0.43(+1.26%) |
Oct 20, 2014 | 33.62 | 33.86 | 33.59 | 33.85 | 184,097 | +0.13(+0.39%) |
Oct 17, 2014 | 33.41 | 33.77 | 33.31 | 33.72 | 252,048 | +0.88(+2.67%) |
Oct 16, 2014 | 32.48 | 33.14 | 32.48 | 32.84 | 206,608 | -0.43(-1.28%) |
Oct 15, 2014 | 33.60 | 33.66 | 32.56 | 33.27 | 235,321 | -0.62(-1.83%) |
Oct 14, 2014 | 34.07 | 34.38 | 33.86 | 33.89 | 272,207 | +0.18(+0.53%) |
Oct 13, 2014 | 34.21 | 34.31 | 33.69 | 33.71 | 271,975 | -0.02(-0.05%) |
Oct 10, 2014 | 34.16 | 34.24 | 33.69 | 33.72 | 229,875 | -0.73(-2.12%) |
Oct 09, 2014 | 35.28 | 35.36 | 34.42 | 34.45 | 232,126 | -1.20(-3.37%) |
Oct 08, 2014 | 34.70 | 35.70 | 34.66 | 35.66 | 631,418 | +1.46(+4.26%) |
Oct 07, 2014 | 34.66 | 34.66 | 34.17 | 34.20 | 370,531 | -0.45(-1.30%) |
Oct 06, 2014 | 34.57 | 34.66 | 34.34 | 34.65 | 2,929,527 | +0.50(+1.48%) |
Oct 03, 2014 | 34.15 | 34.27 | 33.97 | 34.14 | 295,829 | +0.29(+0.85%) |
Oct 02, 2014 | 34.24 | 34.30 | 33.56 | 33.86 | 203,185 | -0.15(-0.43%) |
Oct 01, 2014 | 34.31 | 34.35 | 33.91 | 34.00 | 129,667 | -0.51(-1.48%) |
Sep 30, 2014 | 34.89 | 34.96 | 34.44 | 34.52 | 273,879 | -1.09(-3.07%) |
Sep 29, 2014 | 35.31 | 35.73 | 35.30 | 35.61 | 129,243 | -0.50(-1.37%) |
Sep 26, 2014 | 35.89 | 36.17 | 35.73 | 36.11 | 202,908 | +0.43(+1.20%) |
Sep 25, 2014 | 36.24 | 36.28 | 35.68 | 35.68 | 219,407 | -0.31(-0.86%) |
Sep 24, 2014 | 35.83 | 36.04 | 35.62 | 35.99 | 167,395 | +0.44(+1.24%) |
Sep 23, 2014 | 35.69 | 35.84 | 35.50 | 35.55 | 146,271 | -0.31(-0.86%) |
Sep 22, 2014 | 36.04 | 36.05 | 35.79 | 35.86 | 176,548 | -0.12(-0.32%) |
Sep 19, 2014 | 36.62 | 36.62 | 35.83 | 35.97 | 464,230 | -0.22(-0.60%) |
Sep 18, 2014 | 36.24 | 36.44 | 36.16 | 36.19 | 1,689,964 | +0.61(+1.72%) |
Sep 17, 2014 | 35.73 | 35.79 | 35.48 | 35.58 | 2,013,197 | -0.04(-0.11%) |
Sep 16, 2014 | 35.57 | 35.88 | 35.51 | 35.62 | 1,145,573 | -0.18(-0.50%) |
Sep 15, 2014 | 36.11 | 36.11 | 35.74 | 35.79 | 173,575 | -0.33(-0.90%) |
Sep 12, 2014 | 36.17 | 36.23 | 35.97 | 36.12 | 135,275 | +0.09(+0.26%) |
Sep 11, 2014 | 36.08 | 36.11 | 35.82 | 36.03 | 123,551 | -0.26(-0.73%) |
Sep 10, 2014 | 35.90 | 36.29 | 35.80 | 36.29 | 158,880 | +0.50(+1.41%) |
Sep 09, 2014 | 35.91 | 35.91 | 35.66 | 35.79 | 221,046 | -0.34(-0.94%) |
Sep 08, 2014 | 35.98 | 36.26 | 35.97 | 36.13 | 206,752 | -0.99(-2.67%) |
Sep 05, 2014 | 36.76 | 37.12 | 36.71 | 37.12 | 112,609 | +0.14(+0.38%) |
Sep 04, 2014 | 37.14 | 37.31 | 36.93 | 36.98 | 188,858 | -0.26(-0.71%) |
Sep 03, 2014 | 37.56 | 37.56 | 37.16 | 37.24 | 203,541 | -0.09(-0.23%) |