Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.27 | 37.27 | 36.07 | 36.16 | 693,053 | -2.68(-6.89%) |
Nov 26, 2014 | 39.22 | 38.84 | 38.84 | 38.84 | 509,045 | -0.48(-1.23%) |
Nov 25, 2014 | 40.04 | 40.04 | 39.22 | 39.32 | 440,495 | -0.50(-1.26%) |
Nov 24, 2014 | 40.05 | 40.21 | 39.65 | 39.82 | 1,735,238 | -0.30(-0.74%) |
Nov 21, 2014 | 40.26 | 40.50 | 39.89 | 40.12 | 618,776 | +0.52(+1.31%) |
Nov 20, 2014 | 38.96 | 39.63 | 38.96 | 39.60 | 162,511 | +0.62(+1.60%) |
Nov 19, 2014 | 39.04 | 39.17 | 38.63 | 38.98 | 210,771 | +0.00(+0.00%) |
Nov 18, 2014 | 38.86 | 39.17 | 38.73 | 38.98 | 705,171 | +0.10(+0.26%) |
Nov 17, 2014 | 38.85 | 39.09 | 38.66 | 38.88 | 451,549 | -0.16(-0.40%) |
Nov 14, 2014 | 38.76 | 39.08 | 38.50 | 39.03 | 227,017 | +0.50(+1.30%) |
Nov 13, 2014 | 38.98 | 39.00 | 38.02 | 38.53 | 316,002 | -0.61(-1.57%) |
Nov 12, 2014 | 39.13 | 39.58 | 39.04 | 39.15 | 361,296 | -0.20(-0.50%) |
Nov 11, 2014 | 39.20 | 39.45 | 38.89 | 39.34 | 672,791 | +0.20(+0.52%) |
Nov 10, 2014 | 39.83 | 40.05 | 39.05 | 39.14 | 265,427 | -0.46(-1.15%) |
Nov 07, 2014 | 38.95 | 39.76 | 38.95 | 39.59 | 381,680 | +0.72(+1.84%) |
Nov 06, 2014 | 38.24 | 38.88 | 38.07 | 38.88 | 462,831 | +0.47(+1.22%) |
Nov 05, 2014 | 38.15 | 38.63 | 37.87 | 38.41 | 503,856 | +0.63(+1.66%) |
Nov 04, 2014 | 38.29 | 38.29 | 37.53 | 37.78 | 277,075 | -0.91(-2.35%) |
Nov 03, 2014 | 39.28 | 39.71 | 38.61 | 38.69 | 418,854 | -0.62(-1.58%) |
Oct 31, 2014 | 38.71 | 39.33 | 38.25 | 39.31 | 313,763 | +0.66(+1.71%) |
Oct 30, 2014 | 38.69 | 38.89 | 38.33 | 38.65 | 244,087 | -0.33(-0.83%) |
Oct 29, 2014 | 39.29 | 39.56 | 38.63 | 38.98 | 720,936 | -0.02(-0.05%) |
Oct 28, 2014 | 38.31 | 39.03 | 38.09 | 39.00 | 344,217 | +0.88(+2.32%) |
Oct 27, 2014 | 38.43 | 39.02 | 39.02 | 38.11 | 334,105 | -0.90(-2.31%) |
Oct 24, 2014 | 39.15 | 39.15 | 38.55 | 39.02 | 650,909 | -0.14(-0.36%) |
Oct 23, 2014 | 38.88 | 39.45 | 38.81 | 39.16 | 301,687 | +0.72(+1.86%) |
Oct 22, 2014 | 39.32 | 39.53 | 38.42 | 38.44 | 248,883 | -0.85(-2.15%) |
Oct 21, 2014 | 38.57 | 39.35 | 38.57 | 39.29 | 356,912 | +1.10(+2.87%) |
Oct 20, 2014 | 37.77 | 38.19 | 37.69 | 38.19 | 251,467 | +0.37(+0.98%) |
Oct 17, 2014 | 38.22 | 38.57 | 37.51 | 37.82 | 265,970 | +0.33(+0.87%) |
Oct 16, 2014 | 36.03 | 37.81 | 36.00 | 37.49 | 688,516 | +0.68(+1.84%) |
Oct 15, 2014 | 36.12 | 36.94 | 35.54 | 36.81 | 1,207,401 | +0.25(+0.69%) |
Oct 14, 2014 | 37.24 | 37.58 | 36.38 | 36.56 | 838,974 | -0.42(-1.13%) |
Oct 13, 2014 | 38.05 | 38.50 | 36.95 | 36.98 | 1,466,387 | -1.16(-3.05%) |
Oct 10, 2014 | 38.63 | 38.99 | 37.81 | 38.14 | 848,860 | -0.61(-1.58%) |
Oct 09, 2014 | 40.03 | 40.03 | 38.65 | 38.76 | 226,916 | -1.52(-3.78%) |
Oct 08, 2014 | 39.76 | 40.30 | 39.00 | 40.28 | 424,827 | +0.46(+1.17%) |
Oct 07, 2014 | 40.34 | 40.65 | 39.81 | 39.81 | 141,839 | -0.69(-1.70%) |
Oct 06, 2014 | 40.60 | 40.85 | 40.18 | 40.50 | 357,415 | +0.05(+0.11%) |
Oct 03, 2014 | 40.73 | 40.73 | 40.18 | 40.46 | 389,993 | -0.15(-0.37%) |
Oct 02, 2014 | 40.55 | 40.82 | 39.84 | 40.60 | 602,144 | -0.20(-0.50%) |
Oct 01, 2014 | 41.39 | 41.81 | 40.67 | 40.81 | 763,501 | -0.78(-1.88%) |
Sep 30, 2014 | 42.06 | 42.22 | 41.36 | 41.59 | 311,249 | -0.57(-1.34%) |
Sep 29, 2014 | 41.79 | 42.25 | 41.72 | 42.16 | 251,673 | -0.10(-0.24%) |
Sep 26, 2014 | 41.83 | 42.41 | 41.64 | 42.26 | 346,262 | +0.46(+1.11%) |
Sep 25, 2014 | 42.37 | 42.37 | 41.79 | 41.79 | 132,579 | -0.67(-1.58%) |
Sep 24, 2014 | 42.41 | 42.69 | 41.83 | 42.46 | 163,144 | +0.06(+0.15%) |
Sep 23, 2014 | 42.45 | 42.78 | 42.37 | 42.40 | 248,613 | -0.08(-0.19%) |
Sep 22, 2014 | 43.10 | 43.10 | 42.39 | 42.48 | 131,270 | -0.71(-1.65%) |
Sep 19, 2014 | 43.51 | 43.65 | 43.19 | 43.19 | 391,631 | -0.23(-0.53%) |
Sep 18, 2014 | 43.78 | 43.83 | 43.31 | 43.43 | 97,873 | -0.26(-0.59%) |
Sep 17, 2014 | 44.07 | 44.09 | 43.64 | 43.68 | 115,792 | -0.27(-0.61%) |
Sep 16, 2014 | 43.39 | 44.23 | 43.39 | 43.95 | 119,198 | +0.47(+1.09%) |
Sep 15, 2014 | 43.21 | 43.61 | 42.99 | 43.48 | 161,358 | +0.19(+0.45%) |
Sep 12, 2014 | 43.80 | 43.80 | 43.12 | 43.29 | 793,297 | -0.60(-1.37%) |
Sep 11, 2014 | 43.56 | 43.92 | 43.34 | 43.89 | 129,872 | +0.08(+0.19%) |
Sep 10, 2014 | 43.81 | 43.87 | 43.34 | 43.81 | 345,938 | -0.08(-0.19%) |
Sep 09, 2014 | 44.06 | 44.26 | 43.62 | 43.89 | 156,586 | -0.17(-0.38%) |
Sep 08, 2014 | 44.63 | 44.65 | 43.86 | 44.06 | 181,975 | -0.70(-1.57%) |
Sep 05, 2014 | 44.56 | 44.78 | 44.44 | 44.76 | 145,913 | +0.26(+0.58%) |
Sep 04, 2014 | 45.19 | 45.28 | 44.34 | 44.50 | 148,929 | -0.63(-1.40%) |
Sep 03, 2014 | 45.25 | 45.38 | 45.12 | 45.13 | 136,724 | +0.11(+0.25%) |