Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.83 | 37.91 | 37.78 | 37.83 | 22,994 | +0.04(+0.10%) |
Nov 26, 2014 | 37.83 | 37.80 | 37.80 | 37.80 | 14,469 | +0.02(+0.04%) |
Nov 25, 2014 | 37.90 | 37.90 | 37.71 | 37.78 | 10,893 | +0.10(+0.26%) |
Nov 24, 2014 | 37.64 | 37.71 | 37.64 | 37.68 | 12,583 | +0.12(+0.31%) |
Nov 21, 2014 | 37.78 | 37.78 | 37.50 | 37.56 | 14,839 | +0.18(+0.48%) |
Nov 20, 2014 | 37.23 | 37.42 | 37.12 | 37.38 | 51,501 | +0.10(+0.26%) |
Nov 19, 2014 | 37.37 | 37.37 | 37.17 | 37.29 | 125,061 | -0.12(-0.31%) |
Nov 18, 2014 | 37.26 | 37.41 | 37.26 | 37.41 | 5,218 | +0.25(+0.68%) |
Nov 17, 2014 | 37.10 | 37.20 | 37.03 | 37.15 | 24,361 | +0.04(+0.10%) |
Nov 14, 2014 | 37.17 | 37.20 | 37.09 | 37.12 | 19,823 | -0.04(-0.12%) |
Nov 13, 2014 | 37.26 | 37.26 | 37.04 | 37.16 | 8,550 | -0.01(-0.02%) |
Nov 12, 2014 | 37.01 | 37.17 | 37.01 | 37.17 | 18,350 | +0.06(+0.17%) |
Nov 11, 2014 | 37.25 | 37.25 | 37.10 | 37.10 | 4,069 | -0.03(-0.09%) |
Nov 10, 2014 | 37.11 | 37.15 | 37.07 | 37.14 | 10,792 | +0.12(+0.33%) |
Nov 07, 2014 | 37.08 | 37.08 | 36.98 | 37.01 | 3,847 | +0.04(+0.10%) |
Nov 06, 2014 | 36.70 | 36.98 | 36.70 | 36.98 | 18,029 | +0.33(+0.90%) |
Nov 05, 2014 | 36.70 | 36.70 | 36.59 | 36.65 | 20,482 | +0.20(+0.55%) |
Nov 04, 2014 | 36.49 | 36.49 | 36.36 | 36.45 | 10,500 | -0.07(-0.18%) |
Nov 03, 2014 | 36.57 | 36.63 | 36.39 | 36.51 | 16,040 | +0.07(+0.18%) |
Oct 31, 2014 | 36.53 | 36.53 | 36.31 | 36.45 | 47,066 | +0.41(+1.12%) |
Oct 30, 2014 | 35.90 | 36.10 | 35.86 | 36.04 | 27,604 | +0.08(+0.22%) |
Oct 29, 2014 | 36.07 | 36.07 | 35.73 | 35.96 | 34,260 | +0.04(+0.12%) |
Oct 28, 2014 | 35.65 | 35.92 | 35.63 | 35.92 | 42,494 | +0.43(+1.20%) |
Oct 27, 2014 | 35.46 | 35.55 | 35.55 | 35.49 | 38,130 | -0.06(-0.16%) |
Oct 24, 2014 | 35.32 | 35.56 | 35.23 | 35.55 | 18,539 | +0.33(+0.94%) |
Oct 23, 2014 | 35.17 | 35.41 | 35.17 | 35.22 | 14,039 | +0.41(+1.19%) |
Oct 22, 2014 | 35.25 | 35.25 | 34.81 | 34.81 | 73,527 | -0.25(-0.72%) |
Oct 21, 2014 | 34.72 | 35.10 | 34.71 | 35.06 | 47,344 | +0.61(+1.78%) |
Oct 20, 2014 | 34.25 | 34.45 | 34.14 | 34.44 | 10,813 | +0.12(+0.34%) |
Oct 17, 2014 | 34.24 | 34.44 | 34.19 | 34.33 | 26,389 | +0.48(+1.41%) |
Oct 16, 2014 | 33.22 | 33.95 | 33.22 | 33.85 | 40,291 | -0.00(-0.01%) |
Oct 15, 2014 | 33.55 | 33.85 | 33.19 | 33.85 | 58,346 | -0.18(-0.54%) |
Oct 14, 2014 | 34.07 | 34.15 | 33.97 | 34.03 | 32,252 | +0.13(+0.38%) |
Oct 13, 2014 | 34.38 | 34.50 | 33.91 | 33.91 | 10,914 | -0.51(-1.48%) |
Oct 10, 2014 | 34.85 | 34.94 | 34.42 | 34.42 | 20,376 | -0.51(-1.46%) |
Oct 09, 2014 | 35.48 | 35.50 | 34.93 | 34.93 | 15,840 | -0.60(-1.69%) |
Oct 08, 2014 | 35.19 | 35.55 | 34.95 | 35.53 | 33,883 | +0.45(+1.28%) |
Oct 07, 2014 | 35.54 | 35.54 | 35.08 | 35.08 | 11,915 | -0.58(-1.64%) |
Oct 06, 2014 | 35.80 | 35.80 | 35.60 | 35.66 | 7,372 | -0.03(-0.07%) |
Oct 03, 2014 | 35.53 | 35.72 | 35.53 | 35.69 | 15,525 | +0.34(+0.95%) |
Oct 02, 2014 | 35.35 | 35.38 | 35.16 | 35.35 | 15,094 | +0.03(+0.08%) |
Oct 01, 2014 | 36.20 | 36.20 | 35.27 | 35.33 | 35,679 | -0.51(-1.42%) |
Sep 30, 2014 | 36.11 | 36.11 | 35.81 | 35.83 | 7,785 | -0.11(-0.32%) |
Sep 29, 2014 | 35.76 | 35.95 | 35.60 | 35.95 | 29,255 | +0.02(+0.06%) |
Sep 26, 2014 | 35.82 | 35.92 | 35.69 | 35.92 | 17,298 | +0.26(+0.74%) |
Sep 25, 2014 | 36.14 | 36.14 | 35.66 | 35.66 | 31,874 | -0.48(-1.33%) |
Sep 24, 2014 | 35.99 | 36.19 | 35.84 | 36.14 | 17,374 | +0.10(+0.29%) |
Sep 23, 2014 | 36.13 | 36.14 | 35.99 | 36.03 | 9,595 | -0.15(-0.42%) |
Sep 22, 2014 | 36.47 | 36.47 | 36.13 | 36.19 | 14,893 | -0.07(-0.20%) |
Sep 19, 2014 | 36.43 | 36.43 | 36.16 | 36.26 | 9,881 | -0.01(-0.02%) |
Sep 18, 2014 | 36.32 | 36.32 | 36.23 | 36.26 | 7,907 | +0.09(+0.24%) |
Sep 17, 2014 | 36.13 | 36.24 | 36.00 | 36.18 | 8,455 | +0.05(+0.13%) |
Sep 16, 2014 | 35.88 | 36.15 | 35.88 | 36.13 | 4,767 | +0.23(+0.63%) |
Sep 15, 2014 | 36.03 | 36.03 | 35.87 | 35.90 | 11,019 | -0.07(-0.18%) |
Sep 12, 2014 | 36.14 | 36.15 | 35.94 | 35.97 | 25,316 | -0.28(-0.77%) |
Sep 11, 2014 | 36.17 | 36.25 | 36.15 | 36.25 | 14,186 | +0.04(+0.11%) |
Sep 10, 2014 | 36.23 | 36.23 | 36.03 | 36.21 | 23,756 | +0.07(+0.19%) |
Sep 09, 2014 | 36.21 | 36.33 | 36.13 | 36.14 | 14,384 | -0.21(-0.57%) |
Sep 08, 2014 | 36.46 | 36.46 | 36.30 | 36.35 | 7,603 | -0.01(-0.04%) |
Sep 05, 2014 | 36.19 | 36.36 | 36.16 | 36.36 | 22,128 | +0.13(+0.35%) |
Sep 04, 2014 | 36.34 | 36.46 | 36.23 | 36.23 | 15,266 | -0.13(-0.35%) |
Sep 03, 2014 | 36.52 | 36.52 | 36.32 | 36.36 | 13,318 | -0.00(-0.01%) |