Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.83 | 38.83 | 38.83 | 38.83 | 707 | +0.03(+0.08%) |
Nov 26, 2014 | 39.03 | 38.80 | 38.80 | 38.80 | 4,200 | -0.09(-0.23%) |
Nov 25, 2014 | 38.93 | 38.93 | 38.89 | 38.89 | 1,234 | -0.17(-0.44%) |
Nov 24, 2014 | 39.27 | 39.27 | 39.05 | 39.06 | 3,638 | -0.18(-0.47%) |
Nov 21, 2014 | 38.97 | 39.24 | 38.97 | 39.24 | 987 | +0.54(+1.41%) |
Nov 20, 2014 | 38.72 | 38.72 | 38.70 | 38.70 | 453 | -0.02(-0.05%) |
Nov 19, 2014 | 38.77 | 38.84 | 38.52 | 38.72 | 4,949 | -0.05(-0.13%) |
Nov 18, 2014 | 38.69 | 38.77 | 38.68 | 38.77 | 2,762 | -0.21(-0.54%) |
Nov 17, 2014 | 38.78 | 38.98 | 38.78 | 38.98 | 661 | +0.23(+0.59%) |
Nov 14, 2014 | 38.97 | 38.97 | 38.75 | 38.75 | 775 | -0.18(-0.45%) |
Nov 12, 2014 | 39.12 | 39.12 | 38.91 | 38.93 | 10 | +0.06(+0.14%) |
Nov 11, 2014 | 39.10 | 39.10 | 38.87 | 38.87 | 2,150 | -0.19(-0.49%) |
Nov 10, 2014 | 39.07 | 39.07 | 38.99 | 39.06 | 950 | -0.05(-0.13%) |
Nov 07, 2014 | 39.49 | 39.49 | 39.00 | 39.11 | 1,520 | -0.13(-0.33%) |
Nov 06, 2014 | 39.28 | 39.28 | 39.09 | 39.24 | 2,063 | +0.34(+0.87%) |
Nov 05, 2014 | 39.00 | 39.00 | 38.90 | 38.90 | 2,671 | +0.19(+0.49%) |
Nov 04, 2014 | 38.73 | 38.73 | 38.71 | 38.71 | 850 | -0.25(-0.64%) |
Nov 03, 2014 | 38.90 | 38.96 | 38.90 | 38.96 | 475 | +0.18(+0.46%) |
Oct 31, 2014 | 38.70 | 38.98 | 38.70 | 38.78 | 21,862 | +0.25(+0.64%) |
Oct 30, 2014 | 38.49 | 38.53 | 38.43 | 38.53 | 928 | +0.44(+1.17%) |
Oct 29, 2014 | 38.09 | 38.09 | 38.09 | 38.09 | 130 | -0.05(-0.12%) |
Oct 28, 2014 | 38.09 | 38.16 | 38.09 | 38.14 | 1,476 | -0.19(-0.49%) |
Oct 27, 2014 | 38.32 | 38.35 | 38.35 | 38.32 | 125 | -0.03(-0.07%) |
Oct 24, 2014 | 38.44 | 38.44 | 38.34 | 38.35 | 1,445 | -0.06(-0.16%) |
Oct 23, 2014 | 38.60 | 38.60 | 38.41 | 38.41 | 3,760 | -0.03(-0.08%) |
Oct 22, 2014 | 38.21 | 38.45 | 38.21 | 38.44 | 1,234 | +0.25(+0.66%) |
Oct 21, 2014 | 38.20 | 38.20 | 38.17 | 38.19 | 2,487 | +0.26(+0.68%) |
Oct 20, 2014 | 38.01 | 38.01 | 37.93 | 37.93 | 360 | -0.12(-0.32%) |
Oct 17, 2014 | 37.87 | 38.10 | 37.87 | 38.05 | 7,027 | +0.16(+0.42%) |
Oct 16, 2014 | 37.15 | 38.15 | 37.15 | 37.89 | 10,372 | -0.11(-0.29%) |
Oct 15, 2014 | 37.33 | 38.68 | 37.28 | 38.00 | 7,497 | -0.39(-1.02%) |
Oct 14, 2014 | 38.37 | 38.44 | 38.37 | 38.39 | 5,000 | +0.16(+0.41%) |
Oct 13, 2014 | 38.40 | 38.40 | 38.21 | 38.23 | 4,653 | -0.25(-0.65%) |
Oct 10, 2014 | 38.46 | 38.59 | 38.46 | 38.49 | 5,262 | +0.22(+0.56%) |
Oct 09, 2014 | 38.40 | 38.40 | 38.19 | 38.27 | 161,677 | +0.10(+0.26%) |
Oct 08, 2014 | 38.36 | 38.41 | 38.17 | 38.17 | 3,081 | -0.19(-0.49%) |
Oct 07, 2014 | 38.47 | 38.49 | 38.36 | 38.36 | 3,377 | -0.07(-0.18%) |
Oct 06, 2014 | 38.86 | 38.86 | 38.41 | 38.43 | 3,270 | -0.49(-1.26%) |
Oct 03, 2014 | 38.71 | 38.92 | 38.71 | 38.92 | 6,472 | +0.57(+1.49%) |
Oct 02, 2014 | 38.70 | 38.70 | 38.34 | 38.35 | 16,556 | -0.33(-0.85%) |
Oct 01, 2014 | 38.62 | 38.68 | 38.51 | 38.68 | 33,653 | +0.18(+0.47%) |
Sep 30, 2014 | 38.53 | 38.56 | 38.50 | 38.50 | 9,681 | +0.07(+0.18%) |
Sep 29, 2014 | 38.43 | 38.43 | 38.43 | 38.43 | 624 | +0.08(+0.21%) |
Sep 26, 2014 | 38.40 | 38.40 | 38.31 | 38.35 | 3,220 | +0.13(+0.34%) |
Sep 25, 2014 | 38.40 | 38.40 | 38.18 | 38.22 | 5,444 | +0.11(+0.29%) |
Sep 24, 2014 | 38.16 | 38.16 | 38.07 | 38.11 | 3,860 | +0.21(+0.56%) |
Sep 23, 2014 | 37.73 | 37.90 | 37.73 | 37.90 | 27,284 | +0.06(+0.16%) |
Sep 22, 2014 | 37.78 | 37.92 | 37.78 | 37.84 | 2,863 | -0.07(-0.17%) |
Sep 19, 2014 | 37.91 | 37.91 | 37.91 | 37.91 | 200 | +0.28(+0.73%) |
Sep 18, 2014 | 37.88 | 37.88 | 37.61 | 37.63 | 2,581 | -0.17(-0.45%) |
Sep 17, 2014 | 37.57 | 37.80 | 37.57 | 37.80 | 1,365 | +0.21(+0.56%) |
Sep 16, 2014 | 37.65 | 37.65 | 37.50 | 37.59 | 49,778 | -0.05(-0.13%) |
Sep 15, 2014 | 37.94 | 37.94 | 37.64 | 37.64 | 3,664 | +0.07(+0.19%) |
Sep 12, 2014 | 37.60 | 37.60 | 37.57 | 37.57 | 915 | -0.11(-0.29%) |
Sep 11, 2014 | 37.65 | 37.68 | 37.65 | 37.68 | 2,725 | -0.07(-0.19%) |
Sep 10, 2014 | 37.62 | 37.76 | 37.62 | 37.75 | 9,958 | +0.09(+0.25%) |
Sep 09, 2014 | 37.84 | 37.84 | 37.65 | 37.66 | 42,877 | +0.01(+0.01%) |
Sep 08, 2014 | 37.62 | 37.65 | 37.62 | 37.65 | 301 | +0.03(+0.08%) |
Sep 05, 2014 | 37.49 | 37.62 | 37.49 | 37.62 | 3,045 | +0.03(+0.08%) |
Sep 04, 2014 | 37.26 | 37.65 | 37.26 | 37.59 | 3,814 | +0.57(+1.54%) |
Sep 03, 2014 | 37.07 | 37.07 | 37.02 | 37.02 | 1,939 | -0.05(-0.13%) |