Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.11 | 37.77 | 36.50 | 36.65 | 14,184 | -0.42(-1.15%) |
Nov 26, 2014 | 36.64 | 37.07 | 37.07 | 37.07 | 16,470 | +0.55(+1.52%) |
Nov 25, 2014 | 36.65 | 36.88 | 36.04 | 36.52 | 26,724 | +0.00(+0.00%) |
Nov 24, 2014 | 35.50 | 36.78 | 35.12 | 36.52 | 30,239 | +0.95(+2.67%) |
Nov 21, 2014 | 35.94 | 35.98 | 35.18 | 35.57 | 24,802 | +0.04(+0.10%) |
Nov 20, 2014 | 35.23 | 35.84 | 35.07 | 35.53 | 42,388 | +0.02(+0.05%) |
Nov 19, 2014 | 36.82 | 36.82 | 35.33 | 35.51 | 63,511 | -1.53(-4.14%) |
Nov 18, 2014 | 36.94 | 37.42 | 36.80 | 37.04 | 37,966 | +0.23(+0.63%) |
Nov 17, 2014 | 36.75 | 37.02 | 36.58 | 36.81 | 30,502 | -0.08(-0.23%) |
Nov 14, 2014 | 37.37 | 37.79 | 36.67 | 36.90 | 27,323 | -0.36(-0.97%) |
Nov 13, 2014 | 37.98 | 38.16 | 37.18 | 37.26 | 22,031 | -0.72(-1.90%) |
Nov 12, 2014 | 37.21 | 38.05 | 37.21 | 37.98 | 34,216 | +0.49(+1.30%) |
Nov 11, 2014 | 37.34 | 37.71 | 37.14 | 37.49 | 31,816 | -0.07(-0.20%) |
Nov 10, 2014 | 37.78 | 37.88 | 36.79 | 37.56 | 31,632 | -0.13(-0.34%) |
Nov 07, 2014 | 38.05 | 38.05 | 37.26 | 37.69 | 23,562 | -0.30(-0.80%) |
Nov 06, 2014 | 37.38 | 38.11 | 37.38 | 37.99 | 22,785 | +0.49(+1.30%) |
Nov 05, 2014 | 37.73 | 38.01 | 37.31 | 37.51 | 18,022 | -0.04(-0.10%) |
Nov 04, 2014 | 37.23 | 37.64 | 37.23 | 37.54 | 22,155 | +0.08(+0.22%) |
Nov 03, 2014 | 37.03 | 37.79 | 36.86 | 37.46 | 37,933 | +0.29(+0.77%) |
Oct 31, 2014 | 37.02 | 37.37 | 35.90 | 37.17 | 76,834 | +0.65(+1.77%) |
Oct 30, 2014 | 37.47 | 37.47 | 35.83 | 36.53 | 60,160 | -1.49(-3.91%) |
Oct 29, 2014 | 38.44 | 38.44 | 37.42 | 38.01 | 30,034 | +0.31(+0.83%) |
Oct 28, 2014 | 36.90 | 37.71 | 36.89 | 37.70 | 43,082 | +0.77(+2.07%) |
Oct 27, 2014 | 36.91 | 36.98 | 36.80 | 36.93 | 15,528 | -0.05(-0.12%) |
Oct 24, 2014 | 36.92 | 37.23 | 36.71 | 36.98 | 24,031 | +0.15(+0.40%) |
Oct 23, 2014 | 36.92 | 37.16 | 36.74 | 36.83 | 28,028 | +0.31(+0.86%) |
Oct 22, 2014 | 36.91 | 37.31 | 36.38 | 36.52 | 20,775 | -0.51(-1.37%) |
Oct 21, 2014 | 36.99 | 37.24 | 36.61 | 37.03 | 28,991 | +0.12(+0.33%) |
Oct 20, 2014 | 36.23 | 36.98 | 36.23 | 36.91 | 44,465 | +0.21(+0.58%) |
Oct 17, 2014 | 37.40 | 37.40 | 36.30 | 36.69 | 32,301 | -0.14(-0.38%) |
Oct 16, 2014 | 38.39 | 38.39 | 35.81 | 36.83 | 29,519 | +0.28(+0.76%) |
Oct 15, 2014 | 35.83 | 36.72 | 35.59 | 36.55 | 40,831 | +0.50(+1.38%) |
Oct 14, 2014 | 35.83 | 36.28 | 35.61 | 36.06 | 39,362 | +0.58(+1.64%) |
Oct 13, 2014 | 34.57 | 35.71 | 34.34 | 35.48 | 29,886 | +0.83(+2.40%) |
Oct 10, 2014 | 34.36 | 35.16 | 34.36 | 34.64 | 21,061 | +0.09(+0.27%) |
Oct 09, 2014 | 34.97 | 35.38 | 34.41 | 34.55 | 26,915 | -0.83(-2.35%) |
Oct 08, 2014 | 34.60 | 35.57 | 34.45 | 35.38 | 38,197 | +0.81(+2.35%) |
Oct 07, 2014 | 34.47 | 34.87 | 34.45 | 34.57 | 41,876 | -0.03(-0.08%) |
Oct 06, 2014 | 35.07 | 35.35 | 34.58 | 34.60 | 28,738 | -0.33(-0.95%) |
Oct 03, 2014 | 34.77 | 35.37 | 34.77 | 34.93 | 30,994 | +0.46(+1.34%) |
Oct 02, 2014 | 34.61 | 34.83 | 34.16 | 34.47 | 34,410 | +0.30(+0.89%) |
Oct 01, 2014 | 34.13 | 34.48 | 33.92 | 34.16 | 44,563 | +0.15(+0.43%) |
Sep 30, 2014 | 34.55 | 34.68 | 33.97 | 34.02 | 82,941 | -0.66(-1.89%) |
Sep 29, 2014 | 34.19 | 34.81 | 34.19 | 34.67 | 42,803 | +0.18(+0.51%) |
Sep 26, 2014 | 34.51 | 34.60 | 34.28 | 34.50 | 18,116 | +0.02(+0.05%) |
Sep 25, 2014 | 34.88 | 34.88 | 34.40 | 34.48 | 35,701 | -0.36(-1.03%) |
Sep 24, 2014 | 34.67 | 35.16 | 34.61 | 34.84 | 44,767 | +0.12(+0.35%) |
Sep 23, 2014 | 34.91 | 35.12 | 34.62 | 34.72 | 42,970 | -0.36(-1.03%) |
Sep 22, 2014 | 35.34 | 35.55 | 34.97 | 35.08 | 34,932 | -0.41(-1.14%) |
Sep 19, 2014 | 35.50 | 35.96 | 34.88 | 35.48 | 241,213 | +0.05(+0.13%) |
Sep 18, 2014 | 34.92 | 35.54 | 34.81 | 35.44 | 30,752 | +0.58(+1.67%) |
Sep 17, 2014 | 34.58 | 35.12 | 34.54 | 34.86 | 28,860 | +0.18(+0.51%) |
Sep 16, 2014 | 35.00 | 35.18 | 34.56 | 34.68 | 37,135 | -0.27(-0.77%) |
Sep 15, 2014 | 34.47 | 35.45 | 34.47 | 34.95 | 47,454 | -0.06(-0.16%) |
Sep 12, 2014 | 34.61 | 35.12 | 33.93 | 35.00 | 62,808 | +0.35(+1.01%) |
Sep 11, 2014 | 34.34 | 34.85 | 34.19 | 34.65 | 26,782 | +0.22(+0.64%) |
Sep 10, 2014 | 34.33 | 34.65 | 34.24 | 34.43 | 24,959 | +0.13(+0.38%) |
Sep 09, 2014 | 34.56 | 34.56 | 34.13 | 34.30 | 30,302 | -0.24(-0.69%) |
Sep 08, 2014 | 35.33 | 35.82 | 34.43 | 34.54 | 57,399 | -0.91(-2.58%) |
Sep 05, 2014 | 35.41 | 35.71 | 35.03 | 35.46 | 18,115 | -0.06(-0.18%) |
Sep 04, 2014 | 36.13 | 36.13 | 35.45 | 35.52 | 20,318 | -0.65(-1.79%) |
Sep 03, 2014 | 36.09 | 36.57 | 35.93 | 36.17 | 30,545 | -0.03(-0.08%) |