Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.36 | 37.37 | 37.17 | 37.17 | 3,837 | -0.04(-0.09%) |
Nov 26, 2014 | 37.15 | 37.21 | 37.21 | 37.21 | 4,162 | -0.05(-0.14%) |
Nov 25, 2014 | 37.06 | 37.34 | 37.06 | 37.26 | 5,186 | +0.03(+0.08%) |
Nov 24, 2014 | 36.91 | 37.38 | 36.91 | 37.23 | 3,658 | -0.10(-0.28%) |
Nov 21, 2014 | 37.30 | 37.36 | 37.24 | 37.33 | 60,184 | +0.01(+0.02%) |
Nov 20, 2014 | 37.29 | 37.32 | 37.20 | 37.32 | 8,009 | +0.16(+0.43%) |
Nov 19, 2014 | 37.19 | 37.30 | 37.15 | 37.16 | 3,705 | -0.03(-0.08%) |
Nov 18, 2014 | 37.33 | 37.40 | 37.17 | 37.19 | 6,302 | -0.08(-0.22%) |
Nov 17, 2014 | 37.30 | 37.30 | 37.22 | 37.28 | 2,553 | +0.11(+0.30%) |
Nov 14, 2014 | 37.16 | 37.28 | 37.16 | 37.16 | 9,482 | -0.14(-0.37%) |
Nov 13, 2014 | 37.12 | 37.30 | 37.12 | 37.30 | 7,045 | +0.19(+0.52%) |
Nov 12, 2014 | 37.05 | 37.20 | 37.05 | 37.11 | 1,830 | +0.09(+0.24%) |
Nov 11, 2014 | 36.91 | 37.13 | 36.91 | 37.02 | 44,996 | -0.05(-0.14%) |
Nov 10, 2014 | 37.07 | 37.08 | 37.07 | 37.07 | 1,442 | +0.01(+0.02%) |
Nov 07, 2014 | 37.21 | 37.21 | 37.05 | 37.06 | 11,579 | +0.01(+0.02%) |
Nov 06, 2014 | 37.14 | 37.14 | 36.98 | 37.06 | 10,391 | -0.19(-0.51%) |
Nov 05, 2014 | 37.05 | 37.25 | 37.05 | 37.25 | 2,958 | +0.07(+0.18%) |
Nov 04, 2014 | 37.11 | 37.27 | 37.11 | 37.18 | 3,722 | +0.19(+0.53%) |
Nov 03, 2014 | 37.14 | 37.14 | 36.99 | 36.99 | 6,287 | -0.07(-0.18%) |
Oct 31, 2014 | 37.00 | 37.19 | 36.93 | 37.05 | 8,183 | -0.08(-0.23%) |
Oct 30, 2014 | 37.00 | 37.19 | 37.00 | 37.14 | 4,456 | -0.09(-0.24%) |
Oct 29, 2014 | 37.30 | 37.30 | 37.12 | 37.22 | 5,231 | +0.10(+0.27%) |
Oct 28, 2014 | 36.96 | 37.14 | 36.95 | 37.12 | 6,730 | +0.09(+0.25%) |
Oct 27, 2014 | 36.96 | 36.98 | 36.98 | 37.03 | 2,759 | +0.06(+0.15%) |
Oct 24, 2014 | 37.12 | 37.14 | 36.95 | 36.98 | 1,920 | -0.12(-0.34%) |
Oct 23, 2014 | 37.33 | 37.38 | 36.92 | 37.10 | 18,667 | -0.21(-0.57%) |
Oct 22, 2014 | 37.32 | 37.33 | 37.14 | 37.31 | 1,701 | +0.19(+0.50%) |
Oct 21, 2014 | 37.02 | 37.13 | 36.99 | 37.13 | 11,977 | +0.06(+0.16%) |
Oct 20, 2014 | 37.23 | 37.23 | 37.07 | 37.07 | 3,127 | -0.05(-0.13%) |
Oct 17, 2014 | 37.06 | 37.37 | 37.06 | 37.12 | 6,133 | -0.16(-0.43%) |
Oct 16, 2014 | 37.38 | 37.23 | 37.21 | 37.28 | 11,306 | +0.04(+0.12%) |
Oct 15, 2014 | 37.60 | 37.55 | 37.23 | 37.23 | 6,688 | -0.32(-0.85%) |
Oct 14, 2014 | 36.89 | 37.74 | 36.89 | 37.55 | 6,256 | -0.09(-0.24%) |
Oct 13, 2014 | 37.70 | 37.45 | 37.64 | 37.64 | 1,388 | +0.20(+0.53%) |
Oct 10, 2014 | 37.42 | 37.45 | 37.30 | 37.45 | 5,203 | +0.15(+0.40%) |
Oct 09, 2014 | 37.51 | 37.51 | 37.30 | 37.30 | 2,077 | -0.06(-0.17%) |
Oct 08, 2014 | 37.42 | 37.42 | 37.30 | 37.36 | 5,593 | -0.04(-0.10%) |
Oct 07, 2014 | 37.21 | 37.45 | 37.21 | 37.39 | 10,737 | +0.02(+0.05%) |
Oct 06, 2014 | 37.33 | 37.42 | 37.31 | 37.38 | 13,295 | +0.04(+0.12%) |
Oct 03, 2014 | 37.36 | 37.41 | 37.29 | 37.33 | 19,784 | -0.11(-0.29%) |
Oct 02, 2014 | 37.28 | 37.51 | 37.28 | 37.44 | 2,953 | +0.09(+0.25%) |
Oct 01, 2014 | 37.18 | 37.46 | 37.18 | 37.35 | 11,252 | -0.03(-0.07%) |
Sep 30, 2014 | 37.29 | 37.49 | 37.25 | 37.38 | 24,018 | -0.05(-0.14%) |
Sep 29, 2014 | 37.52 | 37.58 | 37.33 | 37.43 | 29,539 | -0.07(-0.20%) |
Sep 26, 2014 | 37.65 | 37.65 | 37.50 | 37.50 | 34,813 | -0.24(-0.64%) |
Sep 25, 2014 | 37.82 | 37.87 | 37.74 | 37.74 | 3,383 | -0.09(-0.23%) |
Sep 24, 2014 | 37.93 | 37.93 | 37.76 | 37.83 | 10,290 | -0.13(-0.35%) |
Sep 23, 2014 | 37.90 | 38.12 | 37.90 | 37.96 | 5,110 | -0.22(-0.57%) |
Sep 22, 2014 | 38.04 | 38.23 | 37.98 | 38.18 | 3,234 | +0.15(+0.40%) |
Sep 19, 2014 | 38.23 | 38.23 | 37.90 | 38.03 | 2,224 | -0.03(-0.08%) |
Sep 18, 2014 | 38.20 | 38.20 | 38.02 | 38.06 | 6,001 | +0.01(+0.04%) |
Sep 17, 2014 | 38.00 | 38.13 | 38.00 | 38.05 | 1,147 | -0.05(-0.13%) |
Sep 16, 2014 | 38.15 | 38.18 | 38.06 | 38.09 | 5,787 | -0.08(-0.20%) |
Sep 15, 2014 | 38.29 | 38.29 | 38.15 | 38.17 | 23,015 | +0.05(+0.14%) |
Sep 12, 2014 | 37.82 | 38.12 | 37.82 | 38.12 | 4,258 | +0.21(+0.56%) |
Sep 11, 2014 | 37.66 | 38.09 | 37.66 | 37.91 | 16,400 | +0.23(+0.61%) |
Sep 10, 2014 | 38.15 | 38.15 | 37.67 | 37.68 | 12,644 | -0.35(-0.91%) |
Sep 09, 2014 | 37.84 | 38.02 | 37.84 | 38.02 | 9,651 | -0.05(-0.14%) |
Sep 08, 2014 | 38.01 | 38.07 | 37.92 | 38.07 | 5,150 | +0.05(+0.14%) |
Sep 05, 2014 | 38.05 | 38.04 | 38.00 | 38.02 | 1,608 | -0.02(-0.05%) |
Sep 04, 2014 | 38.13 | 38.13 | 37.94 | 38.04 | 4,620 | +0.10(+0.26%) |
Sep 03, 2014 | 38.07 | 38.07 | 37.88 | 37.94 | 3,758 | +0.05(+0.14%) |