Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.38 | 39.91 | 39.16 | 39.62 | 207,057 | +0.14(+0.36%) |
Nov 26, 2014 | 39.18 | 39.48 | 39.48 | 39.48 | 286,867 | +0.40(+1.03%) |
Nov 25, 2014 | 39.06 | 39.68 | 38.84 | 39.08 | 851,916 | -0.21(-0.55%) |
Nov 24, 2014 | 38.79 | 39.47 | 38.75 | 39.29 | 337,041 | +0.47(+1.22%) |
Nov 21, 2014 | 38.75 | 38.91 | 38.64 | 38.82 | 316,868 | +0.24(+0.63%) |
Nov 20, 2014 | 38.35 | 38.68 | 38.10 | 38.58 | 381,197 | +0.21(+0.54%) |
Nov 19, 2014 | 38.46 | 38.61 | 38.06 | 38.37 | 271,561 | -0.08(-0.21%) |
Nov 18, 2014 | 38.68 | 38.84 | 38.44 | 38.45 | 288,662 | -0.20(-0.51%) |
Nov 17, 2014 | 38.67 | 39.08 | 38.52 | 38.65 | 628,373 | -0.15(-0.39%) |
Nov 14, 2014 | 38.58 | 39.00 | 38.40 | 38.80 | 385,617 | +0.27(+0.70%) |
Nov 13, 2014 | 38.99 | 39.12 | 38.44 | 38.53 | 324,100 | -0.33(-0.85%) |
Nov 12, 2014 | 38.51 | 38.98 | 38.32 | 38.86 | 488,555 | +0.27(+0.69%) |
Nov 11, 2014 | 38.36 | 38.83 | 38.33 | 38.59 | 216,156 | +0.18(+0.46%) |
Nov 10, 2014 | 38.16 | 38.56 | 38.09 | 38.41 | 280,276 | +0.35(+0.91%) |
Nov 07, 2014 | 37.91 | 38.21 | 37.61 | 38.07 | 400,560 | +0.07(+0.19%) |
Nov 06, 2014 | 38.22 | 38.42 | 37.91 | 38.00 | 278,471 | -0.12(-0.33%) |
Nov 05, 2014 | 37.79 | 38.42 | 37.57 | 38.12 | 533,811 | +0.42(+1.11%) |
Nov 04, 2014 | 37.55 | 37.83 | 37.40 | 37.70 | 323,811 | +0.07(+0.19%) |
Nov 03, 2014 | 37.39 | 37.70 | 37.21 | 37.63 | 294,135 | +0.21(+0.55%) |
Oct 31, 2014 | 37.25 | 37.58 | 37.25 | 37.42 | 345,196 | +0.46(+1.26%) |
Oct 30, 2014 | 36.89 | 37.25 | 35.23 | 36.96 | 426,346 | -0.13(-0.36%) |
Oct 29, 2014 | 36.75 | 37.10 | 36.67 | 37.09 | 487,603 | +0.34(+0.92%) |
Oct 28, 2014 | 36.32 | 36.76 | 35.76 | 36.76 | 502,484 | +0.46(+1.28%) |
Oct 27, 2014 | 35.84 | 36.56 | 35.63 | 36.29 | 459,132 | +0.38(+1.07%) |
Oct 24, 2014 | 35.92 | 36.02 | 33.88 | 35.91 | 1,156,399 | -0.09(-0.25%) |
Oct 23, 2014 | 36.11 | 36.43 | 35.98 | 36.00 | 356,205 | +0.33(+0.92%) |
Oct 22, 2014 | 35.73 | 36.51 | 35.37 | 35.67 | 664,424 | -0.06(-0.17%) |
Oct 21, 2014 | 35.54 | 35.87 | 35.11 | 35.73 | 779,683 | +0.42(+1.19%) |
Oct 20, 2014 | 34.98 | 35.12 | 34.98 | 35.31 | 476,886 | +0.31(+0.89%) |
Oct 17, 2014 | 34.66 | 35.20 | 34.66 | 35.00 | 307,526 | +0.61(+1.76%) |
Oct 16, 2014 | 33.84 | 34.70 | 33.64 | 34.40 | 440,680 | +0.12(+0.34%) |
Oct 15, 2014 | 34.56 | 34.60 | 33.95 | 34.28 | 432,385 | -0.50(-1.43%) |
Oct 14, 2014 | 34.82 | 35.36 | 34.69 | 34.78 | 400,974 | +0.05(+0.15%) |
Oct 13, 2014 | 35.86 | 36.15 | 34.69 | 34.72 | 345,293 | -0.54(-1.54%) |
Oct 10, 2014 | 35.57 | 35.57 | 34.86 | 35.27 | 551,208 | -0.34(-0.95%) |
Oct 09, 2014 | 35.86 | 36.15 | 35.37 | 35.61 | 360,665 | -0.34(-0.94%) |
Oct 08, 2014 | 35.57 | 35.96 | 35.22 | 35.94 | 345,112 | +0.44(+1.23%) |
Oct 07, 2014 | 36.10 | 36.13 | 35.49 | 35.51 | 198,959 | -0.69(-1.92%) |
Oct 06, 2014 | 36.73 | 36.82 | 36.09 | 36.20 | 271,399 | -0.49(-1.33%) |
Oct 03, 2014 | 36.78 | 36.99 | 36.69 | 36.69 | 192,474 | +0.08(+0.22%) |
Oct 02, 2014 | 36.51 | 36.76 | 36.20 | 36.61 | 307,313 | +0.05(+0.15%) |
Oct 01, 2014 | 37.13 | 37.13 | 36.50 | 36.56 | 338,340 | -0.66(-1.77%) |
Sep 30, 2014 | 37.31 | 37.40 | 37.00 | 37.22 | 308,617 | -0.05(-0.14%) |
Sep 29, 2014 | 36.46 | 37.37 | 36.27 | 37.27 | 412,088 | +0.53(+1.43%) |
Sep 26, 2014 | 37.00 | 37.17 | 36.63 | 36.75 | 358,403 | -0.21(-0.58%) |
Sep 25, 2014 | 37.37 | 37.37 | 36.92 | 36.96 | 383,838 | -0.45(-1.19%) |
Sep 24, 2014 | 37.39 | 37.61 | 37.16 | 37.41 | 288,872 | -0.04(-0.12%) |
Sep 23, 2014 | 37.75 | 37.96 | 37.45 | 37.45 | 269,963 | -0.35(-0.92%) |
Sep 22, 2014 | 38.23 | 38.23 | 37.75 | 37.80 | 263,820 | -0.43(-1.12%) |
Sep 19, 2014 | 39.05 | 39.08 | 38.21 | 38.22 | 650,433 | -0.64(-1.65%) |
Sep 18, 2014 | 38.87 | 39.00 | 38.64 | 38.87 | 236,870 | +0.14(+0.37%) |
Sep 17, 2014 | 38.47 | 38.96 | 38.41 | 38.72 | 410,787 | +0.20(+0.51%) |
Sep 16, 2014 | 38.71 | 38.89 | 38.37 | 38.53 | 572,918 | -0.19(-0.48%) |
Sep 15, 2014 | 39.51 | 39.57 | 38.67 | 38.71 | 478,611 | -0.75(-1.90%) |
Sep 12, 2014 | 40.01 | 40.01 | 39.32 | 39.46 | 452,490 | -0.53(-1.31%) |
Sep 11, 2014 | 40.08 | 40.27 | 39.95 | 39.99 | 350,157 | -0.12(-0.31%) |
Sep 10, 2014 | 39.94 | 40.30 | 39.79 | 40.11 | 347,698 | +0.09(+0.22%) |
Sep 09, 2014 | 40.24 | 40.29 | 39.80 | 40.02 | 303,727 | -0.20(-0.51%) |
Sep 08, 2014 | 40.32 | 40.38 | 40.01 | 40.23 | 364,634 | -0.22(-0.55%) |
Sep 05, 2014 | 40.47 | 40.52 | 40.18 | 40.45 | 253,415 | +0.04(+0.09%) |
Sep 04, 2014 | 40.85 | 41.05 | 40.39 | 40.42 | 289,832 | -0.40(-0.98%) |
Sep 03, 2014 | 41.21 | 41.26 | 40.81 | 40.82 | 411,020 | -0.34(-0.82%) |