Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.76 | 38.04 | 35.60 | 35.70 | 20,785 | -2.31(-6.07%) |
Nov 26, 2014 | 37.86 | 38.01 | 38.01 | 38.01 | 21,876 | -0.08(-0.21%) |
Nov 25, 2014 | 37.82 | 38.38 | 37.49 | 38.09 | 47,232 | +1.10(+2.98%) |
Nov 24, 2014 | 37.03 | 37.20 | 36.59 | 36.99 | 41,279 | +0.06(+0.17%) |
Nov 21, 2014 | 37.49 | 38.87 | 35.82 | 36.93 | 59,920 | +0.54(+1.48%) |
Nov 20, 2014 | 34.84 | 36.49 | 34.77 | 36.39 | 37,009 | +1.35(+3.84%) |
Nov 19, 2014 | 35.15 | 36.01 | 34.84 | 35.04 | 34,191 | -1.03(-2.85%) |
Nov 18, 2014 | 36.22 | 36.43 | 35.53 | 36.07 | 54,194 | +0.05(+0.13%) |
Nov 17, 2014 | 36.44 | 36.69 | 35.99 | 36.02 | 32,168 | -0.82(-2.23%) |
Nov 14, 2014 | 36.34 | 37.37 | 35.03 | 36.85 | 50,152 | +0.48(+1.31%) |
Nov 13, 2014 | 36.88 | 36.90 | 36.03 | 36.37 | 24,465 | -0.70(-1.90%) |
Nov 12, 2014 | 36.11 | 37.09 | 35.99 | 37.08 | 29,335 | +0.57(+1.56%) |
Nov 11, 2014 | 36.44 | 36.71 | 36.08 | 36.51 | 22,274 | -0.13(-0.35%) |
Nov 10, 2014 | 37.35 | 37.97 | 36.01 | 36.63 | 27,588 | -1.05(-2.79%) |
Nov 07, 2014 | 36.11 | 37.90 | 36.09 | 37.69 | 31,567 | +1.27(+3.48%) |
Nov 06, 2014 | 35.83 | 36.47 | 35.49 | 36.42 | 18,332 | +0.48(+1.32%) |
Nov 05, 2014 | 35.96 | 36.06 | 35.21 | 35.95 | 29,227 | +0.40(+1.12%) |
Nov 04, 2014 | 36.40 | 36.40 | 35.11 | 35.55 | 54,561 | -1.03(-2.80%) |
Nov 03, 2014 | 36.80 | 37.16 | 36.27 | 36.57 | 33,317 | -0.24(-0.65%) |
Oct 31, 2014 | 37.03 | 37.05 | 35.89 | 36.81 | 91,653 | +0.60(+1.66%) |
Oct 30, 2014 | 36.08 | 36.44 | 35.56 | 36.21 | 28,977 | +0.04(+0.11%) |
Oct 29, 2014 | 37.09 | 36.67 | 35.74 | 36.17 | 49,254 | -0.50(-1.36%) |
Oct 28, 2014 | 35.14 | 37.03 | 35.14 | 36.67 | 76,778 | +1.88(+5.39%) |
Oct 27, 2014 | 34.84 | 35.27 | 35.27 | 34.79 | 31,934 | -0.48(-1.37%) |
Oct 24, 2014 | 35.30 | 35.83 | 35.12 | 35.27 | 27,654 | -0.18(-0.51%) |
Oct 23, 2014 | 35.32 | 35.67 | 35.32 | 35.45 | 37,718 | +0.66(+1.91%) |
Oct 22, 2014 | 35.58 | 35.58 | 34.67 | 34.79 | 32,088 | -0.57(-1.61%) |
Oct 21, 2014 | 34.90 | 35.54 | 34.58 | 35.36 | 52,059 | +0.95(+2.76%) |
Oct 20, 2014 | 34.01 | 34.54 | 34.01 | 34.41 | 40,510 | +0.48(+1.40%) |
Oct 17, 2014 | 34.67 | 34.78 | 33.78 | 33.93 | 41,246 | -0.18(-0.53%) |
Oct 16, 2014 | 32.83 | 34.43 | 32.83 | 34.12 | 49,663 | +0.67(+1.99%) |
Oct 15, 2014 | 32.42 | 33.54 | 32.42 | 33.45 | 73,251 | +0.81(+2.47%) |
Oct 14, 2014 | 32.17 | 33.03 | 32.06 | 32.64 | 129,317 | +0.59(+1.83%) |
Oct 13, 2014 | 32.00 | 32.33 | 31.71 | 32.06 | 95,710 | +0.21(+0.67%) |
Oct 10, 2014 | 32.70 | 33.36 | 31.80 | 31.84 | 81,103 | -1.08(-3.29%) |
Oct 09, 2014 | 33.56 | 33.56 | 32.72 | 32.93 | 115,114 | -0.74(-2.21%) |
Oct 08, 2014 | 33.54 | 33.83 | 32.56 | 33.67 | 88,115 | -0.02(-0.07%) |
Oct 07, 2014 | 34.76 | 35.32 | 33.66 | 33.70 | 47,389 | -1.21(-3.47%) |
Oct 06, 2014 | 35.10 | 35.54 | 34.71 | 34.91 | 57,871 | -0.17(-0.50%) |
Oct 03, 2014 | 36.10 | 36.10 | 34.96 | 35.08 | 87,364 | -0.62(-1.73%) |
Oct 02, 2014 | 35.45 | 36.07 | 35.41 | 35.70 | 74,925 | +0.46(+1.30%) |
Oct 01, 2014 | 36.14 | 36.44 | 35.24 | 35.24 | 129,595 | -1.17(-3.22%) |
Sep 30, 2014 | 36.91 | 37.03 | 36.09 | 36.41 | 96,487 | -0.61(-1.65%) |
Sep 29, 2014 | 37.40 | 37.44 | 36.82 | 37.02 | 73,008 | -0.55(-1.45%) |
Sep 26, 2014 | 37.86 | 38.08 | 37.20 | 37.57 | 46,415 | -0.21(-0.57%) |
Sep 25, 2014 | 38.41 | 38.52 | 37.15 | 37.78 | 97,335 | -0.77(-1.99%) |
Sep 24, 2014 | 39.29 | 39.29 | 38.42 | 38.55 | 35,515 | -0.62(-1.58%) |
Sep 23, 2014 | 40.14 | 40.38 | 39.02 | 39.17 | 55,486 | -0.83(-2.08%) |
Sep 22, 2014 | 40.42 | 40.74 | 39.88 | 40.00 | 85,852 | -0.39(-0.96%) |
Sep 19, 2014 | 40.96 | 41.08 | 40.08 | 40.39 | 100,747 | -0.37(-0.91%) |
Sep 18, 2014 | 40.66 | 41.07 | 40.35 | 40.76 | 42,589 | +0.13(+0.31%) |
Sep 17, 2014 | 40.93 | 41.05 | 40.24 | 40.63 | 38,032 | -0.10(-0.25%) |
Sep 16, 2014 | 40.93 | 41.12 | 40.53 | 40.74 | 36,688 | -0.19(-0.46%) |
Sep 15, 2014 | 40.73 | 41.21 | 40.66 | 40.93 | 62,349 | +0.14(+0.35%) |
Sep 12, 2014 | 40.92 | 41.03 | 40.24 | 40.78 | 67,686 | -0.02(-0.06%) |
Sep 11, 2014 | 39.25 | 41.17 | 39.07 | 40.81 | 113,151 | +1.78(+4.56%) |
Sep 10, 2014 | 38.50 | 39.15 | 38.50 | 39.02 | 27,212 | +0.20(+0.51%) |
Sep 09, 2014 | 38.91 | 39.32 | 38.40 | 38.83 | 62,055 | -0.02(-0.06%) |
Sep 08, 2014 | 38.97 | 39.57 | 38.66 | 38.85 | 25,753 | -0.11(-0.28%) |
Sep 05, 2014 | 38.44 | 39.11 | 38.32 | 38.96 | 56,071 | +0.39(+1.01%) |
Sep 04, 2014 | 39.41 | 39.41 | 38.45 | 38.57 | 39,970 | -0.59(-1.52%) |
Sep 03, 2014 | 39.48 | 40.20 | 38.99 | 39.17 | 43,857 | -0.05(-0.12%) |