Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.62 | 40.63 | 39.61 | 40.28 | 558,984 | +0.79(+2.01%) |
Nov 26, 2014 | 39.78 | 39.49 | 39.49 | 39.49 | 305,971 | -0.17(-0.43%) |
Nov 25, 2014 | 39.68 | 39.89 | 39.49 | 39.66 | 641,219 | +0.16(+0.40%) |
Nov 24, 2014 | 39.41 | 39.68 | 39.26 | 39.50 | 655,463 | +0.18(+0.47%) |
Nov 21, 2014 | 39.51 | 39.63 | 39.03 | 39.32 | 601,760 | +0.18(+0.46%) |
Nov 20, 2014 | 38.65 | 39.39 | 38.59 | 39.14 | 1,008,955 | +0.36(+0.93%) |
Nov 19, 2014 | 38.64 | 38.82 | 38.20 | 38.78 | 821,232 | +0.20(+0.52%) |
Nov 18, 2014 | 38.92 | 39.13 | 38.53 | 38.58 | 960,377 | -0.35(-0.90%) |
Nov 17, 2014 | 39.49 | 39.68 | 38.93 | 38.93 | 584,516 | -0.50(-1.27%) |
Nov 14, 2014 | 39.83 | 40.09 | 39.36 | 39.43 | 745,116 | -0.42(-1.04%) |
Nov 13, 2014 | 40.48 | 40.72 | 39.51 | 39.84 | 1,051,555 | -0.48(-1.20%) |
Nov 12, 2014 | 40.16 | 40.47 | 39.95 | 40.32 | 759,492 | +0.02(+0.06%) |
Nov 11, 2014 | 40.55 | 40.76 | 40.03 | 40.30 | 581,843 | -0.31(-0.76%) |
Nov 10, 2014 | 40.70 | 41.13 | 40.42 | 40.61 | 832,973 | -0.03(-0.08%) |
Nov 07, 2014 | 40.60 | 40.72 | 40.01 | 40.64 | 805,166 | +0.10(+0.26%) |
Nov 06, 2014 | 39.97 | 40.60 | 39.97 | 40.54 | 824,930 | +0.49(+1.21%) |
Nov 05, 2014 | 39.93 | 40.30 | 39.68 | 40.05 | 1,174,948 | +0.30(+0.75%) |
Nov 04, 2014 | 38.30 | 39.86 | 38.20 | 39.75 | 1,209,677 | +1.46(+3.82%) |
Nov 03, 2014 | 38.20 | 38.44 | 38.09 | 38.29 | 694,615 | +0.21(+0.56%) |
Oct 31, 2014 | 38.14 | 38.49 | 37.87 | 38.07 | 910,172 | -0.17(-0.43%) |
Oct 30, 2014 | 37.48 | 38.39 | 37.48 | 38.24 | 813,247 | +0.51(+1.34%) |
Oct 29, 2014 | 37.89 | 37.89 | 37.51 | 37.73 | 705,698 | -0.27(-0.70%) |
Oct 28, 2014 | 37.21 | 38.19 | 36.97 | 38.00 | 1,023,086 | +1.05(+2.85%) |
Oct 27, 2014 | 36.17 | 37.06 | 36.50 | 36.95 | 820,248 | +0.45(+1.23%) |
Oct 24, 2014 | 35.99 | 36.53 | 35.65 | 36.50 | 1,056,028 | +0.70(+1.94%) |
Oct 23, 2014 | 35.22 | 36.48 | 34.81 | 35.80 | 3,616,844 | -1.08(-2.92%) |
Oct 22, 2014 | 36.97 | 37.69 | 36.73 | 36.88 | 3,434,508 | -0.12(-0.34%) |
Oct 21, 2014 | 38.13 | 38.46 | 36.88 | 37.01 | 2,566,283 | -1.66(-4.29%) |
Oct 20, 2014 | 38.18 | 38.33 | 38.14 | 38.66 | 1,255,038 | +0.35(+0.91%) |
Oct 17, 2014 | 39.33 | 39.34 | 38.22 | 38.31 | 878,102 | -0.45(-1.15%) |
Oct 16, 2014 | 38.07 | 38.95 | 38.07 | 38.76 | 902,088 | +0.04(+0.11%) |
Oct 15, 2014 | 38.31 | 38.98 | 37.77 | 38.72 | 1,361,572 | +0.16(+0.41%) |
Oct 14, 2014 | 37.54 | 38.62 | 37.34 | 38.56 | 1,232,235 | +1.28(+3.45%) |
Oct 13, 2014 | 37.59 | 37.94 | 37.22 | 37.28 | 908,096 | -0.22(-0.60%) |
Oct 10, 2014 | 37.20 | 37.92 | 36.96 | 37.50 | 1,266,348 | +0.14(+0.38%) |
Oct 09, 2014 | 36.89 | 38.17 | 36.89 | 37.36 | 768,324 | -0.53(-1.40%) |
Oct 08, 2014 | 36.86 | 37.94 | 36.79 | 37.89 | 830,812 | +1.02(+2.76%) |
Oct 07, 2014 | 37.32 | 37.39 | 36.86 | 36.87 | 886,340 | -0.74(-1.96%) |
Oct 06, 2014 | 38.04 | 38.17 | 37.59 | 37.61 | 456,944 | -0.35(-0.93%) |
Oct 03, 2014 | 37.88 | 38.36 | 37.81 | 37.96 | 583,268 | +0.40(+1.06%) |
Oct 02, 2014 | 37.34 | 37.83 | 37.24 | 37.56 | 716,205 | +0.29(+0.78%) |
Oct 01, 2014 | 37.87 | 38.01 | 37.21 | 37.27 | 713,476 | -0.44(-1.15%) |
Sep 30, 2014 | 38.12 | 38.36 | 37.70 | 37.71 | 646,869 | -0.38(-1.00%) |
Sep 29, 2014 | 37.58 | 38.11 | 37.32 | 38.09 | 717,606 | +0.26(+0.68%) |
Sep 26, 2014 | 36.38 | 37.87 | 36.38 | 37.83 | 678,852 | +0.29(+0.77%) |
Sep 25, 2014 | 37.81 | 37.98 | 37.39 | 37.54 | 451,068 | -0.30(-0.79%) |
Sep 24, 2014 | 37.49 | 37.92 | 37.49 | 37.84 | 585,950 | +0.33(+0.88%) |
Sep 23, 2014 | 37.59 | 37.73 | 37.45 | 37.51 | 503,754 | -0.13(-0.35%) |
Sep 22, 2014 | 37.90 | 37.93 | 37.55 | 37.64 | 378,602 | -0.37(-0.98%) |
Sep 19, 2014 | 38.33 | 38.62 | 37.99 | 38.02 | 758,264 | -0.24(-0.63%) |
Sep 18, 2014 | 38.02 | 38.51 | 37.83 | 38.26 | 714,053 | +0.42(+1.12%) |
Sep 17, 2014 | 37.62 | 37.88 | 37.26 | 37.83 | 537,779 | +0.22(+0.57%) |
Sep 16, 2014 | 37.39 | 37.80 | 37.26 | 37.62 | 576,760 | +0.13(+0.35%) |
Sep 15, 2014 | 37.59 | 37.67 | 37.35 | 37.49 | 256,504 | -0.12(-0.33%) |
Sep 12, 2014 | 37.93 | 38.02 | 37.44 | 37.61 | 430,165 | -0.23(-0.61%) |
Sep 11, 2014 | 37.73 | 37.90 | 37.49 | 37.84 | 600,412 | +0.02(+0.07%) |
Sep 10, 2014 | 37.30 | 37.90 | 37.24 | 37.82 | 596,076 | +0.50(+1.33%) |
Sep 09, 2014 | 37.46 | 37.57 | 37.25 | 37.32 | 310,897 | -0.18(-0.49%) |
Sep 08, 2014 | 37.54 | 37.73 | 37.39 | 37.50 | 454,689 | -0.06(-0.15%) |
Sep 05, 2014 | 37.30 | 37.66 | 37.19 | 37.56 | 534,304 | +0.13(+0.35%) |
Sep 04, 2014 | 37.08 | 37.48 | 37.05 | 37.43 | 435,919 | +0.36(+0.98%) |
Sep 03, 2014 | 37.21 | 37.28 | 36.92 | 37.06 | 660,675 | -0.06(-0.16%) |