Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.59 | 39.26 | 38.55 | 39.11 | 994,981 | +0.78(+2.02%) |
Nov 26, 2014 | 37.79 | 38.34 | 38.34 | 38.34 | 1,335,164 | +0.60(+1.58%) |
Nov 25, 2014 | 38.69 | 38.88 | 37.72 | 37.74 | 4,397,136 | -0.94(-2.43%) |
Nov 24, 2014 | 38.43 | 38.71 | 38.32 | 38.68 | 2,173,049 | +0.35(+0.91%) |
Nov 21, 2014 | 38.62 | 38.67 | 38.30 | 38.33 | 1,560,120 | +0.04(+0.11%) |
Nov 20, 2014 | 37.99 | 38.49 | 37.99 | 38.29 | 1,744,196 | +0.12(+0.32%) |
Nov 19, 2014 | 38.03 | 38.36 | 38.02 | 38.16 | 1,766,595 | +0.03(+0.07%) |
Nov 18, 2014 | 38.03 | 38.22 | 37.96 | 38.14 | 2,288,453 | +0.10(+0.25%) |
Nov 17, 2014 | 38.34 | 38.41 | 38.04 | 38.04 | 1,864,434 | -0.32(-0.84%) |
Nov 14, 2014 | 38.64 | 38.90 | 38.32 | 38.36 | 2,031,103 | -0.27(-0.71%) |
Nov 13, 2014 | 38.79 | 39.02 | 38.45 | 38.64 | 2,641,338 | -0.04(-0.11%) |
Nov 12, 2014 | 38.14 | 38.88 | 38.12 | 38.68 | 3,488,381 | +0.44(+1.15%) |
Nov 11, 2014 | 37.64 | 38.32 | 37.64 | 38.24 | 5,498,345 | +0.97(+2.60%) |
Nov 10, 2014 | 36.65 | 37.28 | 36.53 | 37.27 | 2,793,592 | +0.56(+1.51%) |
Nov 07, 2014 | 36.65 | 36.93 | 36.44 | 36.72 | 2,179,837 | +0.27(+0.75%) |
Nov 06, 2014 | 36.03 | 36.53 | 35.99 | 36.44 | 1,848,449 | +0.28(+0.78%) |
Nov 05, 2014 | 36.34 | 36.48 | 36.06 | 36.16 | 1,898,555 | -0.03(-0.08%) |
Nov 04, 2014 | 35.69 | 36.22 | 35.68 | 36.19 | 1,833,299 | +0.51(+1.44%) |
Nov 03, 2014 | 35.56 | 35.75 | 35.34 | 35.67 | 1,762,494 | +0.14(+0.39%) |
Oct 31, 2014 | 35.53 | 35.56 | 35.31 | 35.54 | 2,033,676 | +0.41(+1.17%) |
Oct 30, 2014 | 34.82 | 35.27 | 33.57 | 35.12 | 1,958,361 | +0.16(+0.47%) |
Oct 29, 2014 | 35.59 | 35.67 | 34.62 | 34.96 | 6,743,961 | -0.75(-2.10%) |
Oct 28, 2014 | 35.39 | 36.05 | 35.39 | 35.71 | 3,544,610 | +0.42(+1.19%) |
Oct 27, 2014 | 35.01 | 35.03 | 35.03 | 35.29 | 3,429,878 | +0.25(+0.72%) |
Oct 24, 2014 | 34.51 | 35.06 | 34.50 | 35.03 | 2,595,913 | +0.51(+1.49%) |
Oct 23, 2014 | 34.31 | 34.73 | 34.18 | 34.52 | 2,931,328 | +0.54(+1.58%) |
Oct 22, 2014 | 33.91 | 34.23 | 33.91 | 33.98 | 1,714,393 | +0.07(+0.20%) |
Oct 21, 2014 | 33.65 | 34.04 | 33.37 | 33.92 | 1,808,550 | +0.21(+0.63%) |
Oct 20, 2014 | 33.36 | 33.71 | 33.23 | 33.70 | 1,913,545 | +0.30(+0.88%) |
Oct 17, 2014 | 33.37 | 33.77 | 33.16 | 33.41 | 2,490,320 | +0.22(+0.66%) |
Oct 16, 2014 | 32.68 | 33.44 | 32.62 | 33.19 | 3,102,786 | +0.08(+0.25%) |
Oct 15, 2014 | 32.37 | 33.28 | 32.05 | 33.11 | 3,829,226 | +0.08(+0.23%) |
Oct 14, 2014 | 32.50 | 33.37 | 32.50 | 33.03 | 3,059,910 | +0.72(+2.23%) |
Oct 13, 2014 | 32.96 | 32.96 | 32.30 | 32.31 | 4,710,749 | -0.89(-2.67%) |
Oct 10, 2014 | 33.83 | 34.67 | 33.17 | 33.20 | 4,152,568 | -0.62(-1.83%) |
Oct 09, 2014 | 34.05 | 34.48 | 33.74 | 33.81 | 2,826,549 | -0.49(-1.44%) |
Oct 08, 2014 | 34.12 | 34.38 | 33.79 | 34.31 | 3,102,227 | +0.32(+0.95%) |
Oct 07, 2014 | 34.41 | 34.58 | 33.97 | 33.98 | 2,979,673 | -0.67(-1.92%) |
Oct 06, 2014 | 35.05 | 35.10 | 34.63 | 34.65 | 2,698,881 | -0.37(-1.05%) |
Oct 03, 2014 | 35.21 | 35.29 | 35.01 | 35.02 | 2,477,863 | +0.07(+0.21%) |
Oct 02, 2014 | 34.82 | 35.23 | 34.72 | 34.94 | 2,714,783 | +0.36(+1.04%) |
Oct 01, 2014 | 34.83 | 34.91 | 34.39 | 34.58 | 3,164,715 | -0.35(-0.99%) |
Sep 30, 2014 | 35.31 | 35.39 | 34.79 | 34.93 | 2,524,747 | -0.37(-1.04%) |
Sep 29, 2014 | 35.03 | 35.37 | 34.91 | 35.29 | 2,482,319 | +0.07(+0.19%) |
Sep 26, 2014 | 34.77 | 35.37 | 34.73 | 35.23 | 2,352,821 | +0.42(+1.21%) |
Sep 25, 2014 | 34.99 | 35.10 | 34.76 | 34.81 | 1,812,085 | -0.31(-0.87%) |
Sep 24, 2014 | 34.25 | 35.17 | 34.24 | 35.11 | 3,771,844 | +0.94(+2.74%) |
Sep 23, 2014 | 34.30 | 34.36 | 33.97 | 34.17 | 2,934,814 | -0.08(-0.24%) |
Sep 22, 2014 | 34.60 | 34.73 | 34.19 | 34.26 | 2,021,339 | -0.49(-1.41%) |
Sep 19, 2014 | 34.45 | 34.85 | 34.43 | 34.74 | 3,827,036 | +0.57(+1.67%) |
Sep 18, 2014 | 33.79 | 34.20 | 33.55 | 34.17 | 2,424,811 | +0.38(+1.12%) |
Sep 17, 2014 | 33.60 | 33.93 | 33.60 | 33.79 | 2,509,724 | +0.17(+0.50%) |
Sep 16, 2014 | 33.82 | 33.92 | 33.52 | 33.62 | 2,578,180 | -0.27(-0.80%) |
Sep 15, 2014 | 32.62 | 33.90 | 32.53 | 33.90 | 5,894,135 | +1.60(+4.96%) |
Sep 12, 2014 | 33.23 | 33.55 | 32.09 | 32.29 | 5,295,375 | -0.48(-1.47%) |
Sep 11, 2014 | 32.42 | 32.82 | 32.27 | 32.78 | 2,797,884 | +0.35(+1.09%) |
Sep 10, 2014 | 32.39 | 32.50 | 32.12 | 32.42 | 1,523,852 | -0.01(-0.02%) |
Sep 09, 2014 | 32.60 | 32.62 | 32.31 | 32.43 | 1,578,958 | -0.17(-0.52%) |
Sep 08, 2014 | 32.48 | 33.01 | 32.45 | 32.60 | 3,567,270 | -0.03(-0.08%) |
Sep 05, 2014 | 32.45 | 32.63 | 32.30 | 32.63 | 1,650,533 | +0.16(+0.50%) |
Sep 04, 2014 | 32.25 | 32.64 | 32.31 | 32.46 | 2,352,072 | +0.16(+0.48%) |
Sep 03, 2014 | 32.55 | 32.58 | 32.17 | 32.31 | 1,263,101 | -0.10(-0.31%) |