Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.74 | 37.74 | 35.63 | 36.22 | 33,392 | -1.28(-3.42%) |
Nov 26, 2014 | 37.49 | 37.51 | 37.51 | 37.51 | 14,803 | +0.22(+0.59%) |
Nov 25, 2014 | 37.32 | 37.99 | 35.55 | 37.29 | 71,215 | +0.14(+0.36%) |
Nov 24, 2014 | 37.09 | 37.40 | 36.67 | 37.15 | 35,442 | +0.19(+0.50%) |
Nov 21, 2014 | 36.81 | 37.52 | 36.57 | 36.97 | 40,814 | +0.55(+1.51%) |
Nov 20, 2014 | 35.78 | 36.65 | 35.77 | 36.42 | 41,117 | +0.09(+0.26%) |
Nov 19, 2014 | 37.92 | 37.92 | 36.12 | 36.33 | 103,273 | -1.60(-4.21%) |
Nov 18, 2014 | 37.36 | 38.00 | 37.36 | 37.92 | 55,453 | +0.56(+1.49%) |
Nov 17, 2014 | 37.23 | 37.97 | 37.08 | 37.36 | 88,353 | -0.03(-0.09%) |
Nov 14, 2014 | 38.00 | 38.00 | 37.26 | 37.40 | 68,410 | -0.60(-1.58%) |
Nov 13, 2014 | 38.00 | 38.13 | 37.84 | 38.00 | 54,997 | -0.14(-0.38%) |
Nov 12, 2014 | 37.41 | 38.33 | 37.17 | 38.14 | 57,606 | +0.61(+1.62%) |
Nov 11, 2014 | 37.57 | 37.63 | 36.68 | 37.53 | 38,831 | +0.05(+0.13%) |
Nov 10, 2014 | 37.08 | 37.59 | 37.08 | 37.48 | 83,319 | +0.42(+1.14%) |
Nov 07, 2014 | 36.69 | 37.51 | 36.38 | 37.06 | 18,600 | +0.24(+0.66%) |
Nov 06, 2014 | 37.27 | 37.31 | 36.40 | 36.82 | 27,579 | -0.58(-1.56%) |
Nov 05, 2014 | 37.57 | 37.90 | 37.10 | 37.40 | 23,238 | +0.26(+0.70%) |
Nov 04, 2014 | 37.44 | 37.68 | 36.71 | 37.14 | 19,340 | -0.30(-0.79%) |
Nov 03, 2014 | 37.84 | 37.84 | 37.09 | 37.43 | 25,770 | -0.25(-0.67%) |
Oct 31, 2014 | 36.98 | 37.87 | 36.27 | 37.68 | 60,317 | +1.59(+4.42%) |
Oct 30, 2014 | 35.80 | 36.68 | 35.57 | 36.09 | 35,737 | +0.24(+0.68%) |
Oct 29, 2014 | 37.41 | 37.43 | 35.21 | 35.85 | 129,249 | -1.57(-4.19%) |
Oct 28, 2014 | 36.89 | 37.90 | 36.89 | 37.41 | 80,591 | -0.53(-1.40%) |
Oct 27, 2014 | 38.16 | 38.35 | 38.35 | 37.95 | 29,536 | -0.40(-1.06%) |
Oct 24, 2014 | 37.84 | 38.39 | 37.78 | 38.35 | 33,020 | +0.35(+0.91%) |
Oct 23, 2014 | 38.44 | 38.53 | 37.74 | 38.00 | 29,564 | +0.00(+0.00%) |
Oct 22, 2014 | 38.66 | 38.66 | 37.75 | 38.00 | 29,192 | -0.15(-0.40%) |
Oct 21, 2014 | 38.47 | 38.59 | 37.95 | 38.16 | 37,695 | -0.02(-0.04%) |
Oct 20, 2014 | 38.21 | 38.81 | 37.95 | 38.17 | 15,926 | -0.10(-0.26%) |
Oct 17, 2014 | 38.99 | 39.71 | 38.24 | 38.27 | 23,643 | -0.14(-0.37%) |
Oct 16, 2014 | 37.54 | 38.64 | 37.52 | 38.42 | 36,661 | +0.30(+0.80%) |
Oct 15, 2014 | 38.16 | 38.78 | 37.64 | 38.11 | 52,226 | -0.50(-1.29%) |
Oct 14, 2014 | 38.90 | 39.17 | 38.41 | 38.61 | 35,069 | -0.03(-0.07%) |
Oct 13, 2014 | 38.45 | 39.49 | 38.45 | 38.64 | 45,590 | +0.43(+1.13%) |
Oct 10, 2014 | 38.17 | 38.98 | 38.05 | 38.21 | 26,418 | -0.24(-0.61%) |
Oct 09, 2014 | 39.81 | 40.19 | 38.15 | 38.44 | 36,640 | -1.65(-4.12%) |
Oct 08, 2014 | 39.18 | 40.12 | 38.97 | 40.10 | 42,702 | +0.73(+1.86%) |
Oct 07, 2014 | 39.87 | 40.05 | 39.24 | 39.36 | 34,406 | -0.90(-2.24%) |
Oct 06, 2014 | 40.36 | 40.44 | 39.83 | 40.26 | 21,519 | +0.08(+0.19%) |
Oct 03, 2014 | 40.70 | 40.90 | 40.05 | 40.19 | 29,761 | -0.30(-0.75%) |
Oct 02, 2014 | 39.46 | 41.13 | 39.22 | 40.49 | 30,801 | +1.05(+2.67%) |
Oct 01, 2014 | 40.02 | 40.50 | 39.13 | 39.44 | 58,725 | -0.57(-1.43%) |
Sep 30, 2014 | 41.20 | 41.20 | 39.86 | 40.01 | 53,172 | -1.25(-3.02%) |
Sep 29, 2014 | 41.37 | 41.46 | 40.91 | 41.26 | 30,981 | -0.45(-1.07%) |
Sep 26, 2014 | 41.74 | 41.82 | 41.32 | 41.71 | 27,999 | +0.20(+0.49%) |
Sep 25, 2014 | 41.89 | 42.06 | 41.33 | 41.50 | 48,560 | -0.65(-1.54%) |
Sep 24, 2014 | 41.22 | 42.41 | 41.22 | 42.15 | 44,004 | +0.95(+2.31%) |
Sep 23, 2014 | 41.11 | 41.61 | 40.90 | 41.20 | 50,237 | +0.04(+0.10%) |
Sep 22, 2014 | 40.85 | 41.30 | 40.05 | 41.16 | 69,525 | +0.04(+0.10%) |
Sep 19, 2014 | 41.98 | 42.16 | 40.92 | 41.12 | 56,669 | -0.74(-1.77%) |
Sep 18, 2014 | 40.74 | 42.54 | 40.35 | 41.86 | 50,081 | +1.48(+3.65%) |
Sep 17, 2014 | 40.94 | 41.18 | 40.33 | 40.38 | 39,145 | -0.34(-0.83%) |
Sep 16, 2014 | 40.25 | 40.97 | 40.24 | 40.72 | 33,846 | +0.50(+1.24%) |
Sep 15, 2014 | 41.51 | 41.51 | 39.89 | 40.22 | 52,054 | -1.49(-3.58%) |
Sep 12, 2014 | 42.50 | 42.59 | 41.00 | 41.72 | 36,272 | -0.69(-1.63%) |
Sep 11, 2014 | 42.07 | 42.74 | 41.08 | 42.41 | 19,151 | +0.03(+0.08%) |
Sep 10, 2014 | 41.40 | 42.50 | 41.24 | 42.37 | 58,161 | +0.70(+1.68%) |
Sep 09, 2014 | 42.40 | 42.40 | 41.38 | 41.67 | 29,889 | -1.32(-3.06%) |
Sep 08, 2014 | 42.47 | 42.99 | 41.97 | 42.99 | 24,012 | +0.58(+1.37%) |
Sep 05, 2014 | 42.58 | 42.58 | 42.20 | 42.41 | 21,273 | -0.23(-0.53%) |
Sep 04, 2014 | 42.71 | 43.52 | 41.40 | 42.63 | 65,748 | -0.06(-0.14%) |
Sep 03, 2014 | 43.01 | 43.01 | 42.47 | 42.69 | 51,395 | -0.28(-0.65%) |