Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.41 | 37.57 | 37.25 | 37.46 | 370,520 | +0.05(+0.13%) |
Nov 26, 2014 | 37.41 | 37.41 | 37.41 | 0 | +0.20(+0.54%) | |
Nov 25, 2014 | 37.17 | 37.31 | 37.05 | 37.21 | 491,316 | -0.14(-0.37%) |
Nov 24, 2014 | 37.31 | 37.40 | 37.20 | 37.35 | 440,977 | +0.06(+0.16%) |
Nov 21, 2014 | 37.56 | 37.61 | 37.23 | 37.29 | 629,363 | -0.38(-1.01%) |
Nov 20, 2014 | 37.51 | 37.74 | 37.43 | 37.67 | 654,604 | +0.01(+0.03%) |
Nov 19, 2014 | 37.59 | 37.85 | 37.51 | 37.66 | 1,113,985 | +0.21(+0.57%) |
Nov 18, 2014 | 37.27 | 37.46 | 37.24 | 37.45 | 378,409 | +0.48(+1.31%) |
Nov 17, 2014 | 37.02 | 36.92 | 36.96 | 313,237 | +0.04(+0.11%) | |
Nov 14, 2014 | 36.69 | 38.00 | 36.64 | 36.92 | 1,115,317 | -0.10(-0.27%) |
Nov 13, 2014 | 36.72 | 37.03 | 36.65 | 37.02 | 544,697 | +0.34(+0.93%) |
Nov 12, 2014 | 36.66 | 36.81 | 36.58 | 36.68 | 518,832 | -0.34(-0.93%) |
Nov 11, 2014 | 36.83 | 37.15 | 36.71 | 37.02 | 646,841 | +0.30(+0.80%) |
Nov 10, 2014 | 36.56 | 36.79 | 36.49 | 36.73 | 434,602 | +0.17(+0.46%) |
Nov 07, 2014 | 36.42 | 36.66 | 36.30 | 36.56 | 1,677,763 | -0.43(-1.16%) |
Nov 06, 2014 | 36.92 | 37.06 | 36.84 | 36.99 | 1,555,719 | -0.23(-0.62%) |
Nov 05, 2014 | 37.09 | 37.23 | 36.98 | 37.22 | 2,771,971 | +0.42(+1.14%) |
Nov 04, 2014 | 36.78 | 36.93 | 36.68 | 36.80 | 500,368 | +0.50(+1.38%) |
Nov 03, 2014 | 36.30 | 36.35 | 36.08 | 36.30 | 571,979 | -0.51(-1.39%) |
Oct 31, 2014 | 37.03 | 37.11 | 36.69 | 36.81 | 2,737,161 | -0.37(-1.00%) |
Oct 30, 2014 | 36.70 | 37.29 | 36.70 | 37.18 | 423,130 | +0.45(+1.23%) |
Oct 29, 2014 | 36.96 | 37.13 | 36.67 | 36.73 | 766,846 | -0.15(-0.41%) |
Oct 28, 2014 | 36.83 | 36.96 | 36.78 | 36.88 | 487,227 | +0.30(+0.82%) |
Oct 27, 2014 | 36.38 | 36.61 | 36.35 | 36.58 | 392,390 | +0.00(+0.00%) |
Oct 24, 2014 | 36.51 | 36.62 | 36.41 | 36.58 | 812,597 | -0.07(-0.19%) |
Oct 23, 2014 | 36.60 | 36.80 | 36.38 | 36.65 | 1,056,492 | +0.30(+0.81%) |
Oct 22, 2014 | 36.65 | 36.29 | 36.35 | 738,558 | -0.04(-0.10%) | |
Oct 21, 2014 | 36.17 | 36.40 | 36.09 | 36.39 | 2,136,151 | +0.54(+1.51%) |
Oct 20, 2014 | 35.24 | 35.85 | 35.23 | 35.85 | 1,281,876 | +0.45(+1.26%) |
Oct 17, 2014 | 35.28 | 35.60 | 35.16 | 35.41 | 1,925,083 | +0.75(+2.15%) |
Oct 16, 2014 | 33.83 | 34.76 | 33.82 | 34.66 | 1,773,199 | +0.37(+1.08%) |
Oct 15, 2014 | 34.08 | 34.47 | 33.86 | 34.29 | 846,438 | -0.24(-0.70%) |
Oct 14, 2014 | 34.59 | 34.78 | 34.40 | 34.53 | 634,377 | +0.09(+0.26%) |
Oct 13, 2014 | 34.77 | 34.90 | 34.43 | 34.44 | 347,470 | +0.09(+0.26%) |
Oct 10, 2014 | 34.62 | 34.76 | 34.05 | 34.35 | 574,874 | -0.30(-0.85%) |
Oct 09, 2014 | 35.37 | 35.43 | 34.61 | 34.65 | 1,054,830 | -1.01(-2.85%) |
Oct 08, 2014 | 35.12 | 35.73 | 35.05 | 35.66 | 615,349 | +0.46(+1.31%) |
Oct 07, 2014 | 35.51 | 35.55 | 35.18 | 35.20 | 671,035 | -1.07(-2.95%) |
Oct 06, 2014 | 36.20 | 36.43 | 36.15 | 36.27 | 3,388,003 | +0.24(+0.67%) |
Oct 03, 2014 | 36.12 | 36.27 | 36.00 | 36.03 | 815,644 | -0.36(-0.99%) |
Oct 02, 2014 | 36.66 | 36.68 | 36.17 | 36.39 | 1,562,126 | -0.35(-0.95%) |
Oct 01, 2014 | 37.14 | 37.17 | 36.65 | 36.74 | 3,037,836 | -0.25(-0.68%) |
Sep 30, 2014 | 36.82 | 37.10 | 36.78 | 36.99 | 2,759,654 | +0.09(+0.24%) |
Sep 29, 2014 | 36.84 | 36.97 | 36.73 | 36.90 | 583,492 | -0.09(-0.24%) |
Sep 26, 2014 | 37.23 | 37.25 | 36.87 | 36.99 | 1,095,032 | -0.15(-0.40%) |
Sep 25, 2014 | 37.52 | 37.53 | 37.11 | 37.14 | 745,877 | -0.41(-1.09%) |
Sep 24, 2014 | 37.53 | 37.70 | 37.46 | 37.55 | 1,494,636 | -0.02(-0.04%) |
Sep 23, 2014 | 37.49 | 37.65 | 37.41 | 37.56 | 5,408,484 | -0.09(-0.25%) |
Sep 22, 2014 | 37.81 | 37.81 | 37.60 | 37.66 | 5,560,955 | +0.02(+0.07%) |
Sep 19, 2014 | 37.62 | 37.69 | 37.52 | 37.63 | 7,539,927 | -0.27(-0.70%) |
Sep 18, 2014 | 37.84 | 38.00 | 37.79 | 37.90 | 3,577,816 | +0.53(+1.43%) |
Sep 17, 2014 | 37.45 | 37.65 | 37.29 | 37.37 | 6,096,131 | -0.11(-0.31%) |
Sep 16, 2014 | 36.99 | 37.50 | 36.99 | 37.48 | 1,047,347 | +0.52(+1.41%) |
Sep 15, 2014 | 36.89 | 36.99 | 36.85 | 36.96 | 485,024 | +0.26(+0.71%) |
Sep 12, 2014 | 36.67 | 36.87 | 36.59 | 36.70 | 255,935 | -0.20(-0.54%) |
Sep 11, 2014 | 36.71 | 36.94 | 36.70 | 36.90 | 756,626 | +0.56(+1.54%) |
Sep 10, 2014 | 36.24 | 36.42 | 36.16 | 36.34 | 557,637 | +0.02(+0.06%) |
Sep 09, 2014 | 36.20 | 36.40 | 36.15 | 36.32 | 702,749 | +0.19(+0.53%) |
Sep 08, 2014 | 36.22 | 36.38 | 36.05 | 36.13 | 390,593 | -0.16(-0.44%) |
Sep 05, 2014 | 36.09 | 36.32 | 36.06 | 36.29 | 281,784 | +0.10(+0.27%) |
Sep 04, 2014 | 36.43 | 36.43 | 36.15 | 36.19 | 442,635 | -0.57(-1.54%) |
Sep 03, 2014 | 36.88 | 36.99 | 36.72 | 36.76 | 437,532 | +0.20(+0.55%) |