Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.76 | 38.80 | 37.82 | 37.91 | 116,011 | -0.95(-2.44%) |
Nov 26, 2014 | 39.07 | 38.86 | 38.86 | 38.86 | 171,349 | -0.20(-0.51%) |
Nov 25, 2014 | 38.66 | 39.23 | 38.54 | 39.05 | 191,901 | +0.41(+1.06%) |
Nov 24, 2014 | 38.62 | 38.68 | 38.00 | 38.64 | 124,459 | +0.07(+0.19%) |
Nov 21, 2014 | 39.11 | 39.11 | 38.27 | 38.57 | 132,839 | -0.03(-0.09%) |
Nov 20, 2014 | 38.31 | 38.65 | 38.31 | 38.60 | 76,134 | +0.19(+0.49%) |
Nov 19, 2014 | 38.60 | 38.63 | 38.12 | 38.41 | 189,291 | -0.16(-0.40%) |
Nov 18, 2014 | 38.44 | 38.78 | 37.93 | 38.57 | 218,645 | +0.26(+0.69%) |
Nov 17, 2014 | 38.98 | 39.28 | 38.14 | 38.31 | 127,933 | -0.80(-2.04%) |
Nov 14, 2014 | 38.44 | 39.72 | 37.87 | 39.10 | 154,022 | +1.39(+3.70%) |
Nov 13, 2014 | 37.82 | 38.34 | 37.44 | 37.71 | 112,183 | -0.14(-0.37%) |
Nov 12, 2014 | 37.71 | 37.94 | 37.69 | 37.85 | 163,182 | -0.05(-0.13%) |
Nov 11, 2014 | 38.13 | 38.45 | 37.83 | 37.89 | 95,634 | -0.30(-0.80%) |
Nov 10, 2014 | 37.85 | 38.45 | 37.78 | 38.20 | 85,569 | +0.25(+0.67%) |
Nov 07, 2014 | 38.07 | 38.30 | 37.71 | 37.94 | 74,532 | -0.11(-0.28%) |
Nov 06, 2014 | 37.94 | 38.15 | 37.73 | 38.05 | 78,609 | +0.20(+0.52%) |
Nov 05, 2014 | 38.05 | 38.05 | 37.53 | 37.85 | 96,062 | +0.60(+1.61%) |
Nov 04, 2014 | 37.50 | 37.86 | 37.02 | 37.25 | 136,361 | -0.44(-1.18%) |
Nov 03, 2014 | 37.75 | 38.22 | 37.57 | 37.70 | 132,157 | -0.11(-0.30%) |
Oct 31, 2014 | 37.85 | 37.90 | 37.27 | 37.81 | 160,917 | +0.61(+1.63%) |
Oct 30, 2014 | 36.84 | 37.53 | 36.76 | 37.21 | 123,475 | +0.16(+0.42%) |
Oct 29, 2014 | 37.39 | 37.56 | 36.59 | 37.05 | 122,086 | -0.24(-0.64%) |
Oct 28, 2014 | 36.31 | 37.40 | 36.31 | 37.29 | 136,156 | +1.17(+3.23%) |
Oct 27, 2014 | 36.04 | 36.18 | 36.17 | 36.12 | 56,091 | -0.05(-0.14%) |
Oct 24, 2014 | 36.11 | 36.30 | 36.04 | 36.17 | 70,841 | +0.08(+0.23%) |
Oct 23, 2014 | 35.85 | 36.29 | 35.84 | 36.09 | 91,642 | +0.57(+1.59%) |
Oct 22, 2014 | 36.33 | 36.35 | 35.48 | 35.52 | 107,812 | -0.51(-1.41%) |
Oct 21, 2014 | 35.78 | 36.30 | 35.71 | 36.03 | 132,687 | +0.49(+1.39%) |
Oct 20, 2014 | 35.08 | 35.54 | 34.85 | 35.54 | 266,592 | +0.38(+1.07%) |
Oct 17, 2014 | 35.99 | 35.99 | 34.99 | 35.16 | 222,277 | -0.39(-1.11%) |
Oct 16, 2014 | 34.64 | 35.63 | 34.37 | 35.56 | 187,478 | +0.53(+1.50%) |
Oct 15, 2014 | 33.96 | 35.19 | 33.87 | 35.03 | 151,936 | +0.68(+1.98%) |
Oct 14, 2014 | 34.10 | 34.88 | 33.72 | 34.35 | 202,775 | +0.41(+1.21%) |
Oct 13, 2014 | 34.05 | 34.39 | 33.85 | 33.94 | 193,881 | -0.06(-0.17%) |
Oct 10, 2014 | 34.18 | 34.63 | 33.81 | 34.00 | 178,728 | -0.38(-1.10%) |
Oct 09, 2014 | 35.28 | 35.46 | 34.31 | 34.37 | 151,228 | -0.90(-2.56%) |
Oct 08, 2014 | 35.22 | 35.71 | 34.82 | 35.28 | 229,756 | +0.06(+0.16%) |
Oct 07, 2014 | 35.28 | 35.64 | 35.04 | 35.22 | 153,353 | -0.22(-0.63%) |
Oct 06, 2014 | 35.60 | 35.79 | 35.27 | 35.44 | 196,509 | -0.11(-0.30%) |
Oct 03, 2014 | 36.02 | 36.18 | 35.55 | 35.55 | 109,603 | -0.11(-0.30%) |
Oct 02, 2014 | 35.41 | 35.84 | 35.22 | 35.65 | 118,174 | +0.30(+0.84%) |
Oct 01, 2014 | 36.05 | 36.14 | 35.29 | 35.36 | 170,219 | -0.66(-1.82%) |
Sep 30, 2014 | 36.44 | 36.68 | 35.99 | 36.02 | 267,627 | -0.48(-1.33%) |
Sep 29, 2014 | 36.29 | 36.57 | 36.09 | 36.50 | 141,404 | -0.17(-0.47%) |
Sep 26, 2014 | 36.62 | 36.84 | 36.42 | 36.67 | 161,803 | +0.07(+0.20%) |
Sep 25, 2014 | 36.72 | 36.79 | 36.33 | 36.60 | 163,625 | -0.11(-0.31%) |
Sep 24, 2014 | 36.78 | 36.86 | 36.19 | 36.71 | 347,764 | +0.03(+0.09%) |
Sep 23, 2014 | 36.54 | 36.91 | 36.28 | 36.68 | 308,399 | +0.26(+0.72%) |
Sep 22, 2014 | 36.84 | 37.25 | 36.38 | 36.42 | 198,182 | -0.57(-1.53%) |
Sep 19, 2014 | 38.04 | 38.08 | 36.86 | 36.98 | 457,879 | -1.08(-2.82%) |
Sep 18, 2014 | 38.71 | 38.74 | 37.96 | 38.06 | 184,453 | -0.60(-1.55%) |
Sep 17, 2014 | 38.66 | 39.03 | 38.43 | 38.66 | 145,767 | -0.06(-0.15%) |
Sep 16, 2014 | 38.41 | 38.99 | 38.41 | 38.72 | 117,431 | +0.25(+0.64%) |
Sep 15, 2014 | 38.37 | 38.68 | 38.04 | 38.47 | 105,737 | +0.14(+0.36%) |
Sep 12, 2014 | 38.91 | 38.98 | 38.08 | 38.33 | 122,007 | -0.47(-1.21%) |
Sep 11, 2014 | 38.49 | 39.06 | 38.40 | 38.80 | 127,230 | +0.11(+0.28%) |
Sep 10, 2014 | 38.18 | 38.75 | 38.05 | 38.69 | 156,644 | +0.43(+1.14%) |
Sep 09, 2014 | 38.31 | 38.43 | 37.86 | 38.26 | 171,482 | -0.15(-0.38%) |
Sep 08, 2014 | 38.01 | 38.41 | 37.78 | 38.40 | 109,420 | +0.43(+1.12%) |
Sep 05, 2014 | 37.75 | 37.91 | 37.62 | 37.98 | 169,504 | +0.07(+0.19%) |
Sep 04, 2014 | 37.97 | 38.40 | 37.81 | 37.90 | 81,675 | -0.05(-0.13%) |
Sep 03, 2014 | 38.04 | 38.43 | 37.91 | 37.95 | 153,738 | +0.09(+0.24%) |