Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.25 | 38.75 | 37.79 | 38.24 | 39,880 | -0.14(-0.36%) |
Nov 26, 2014 | 38.38 | 38.38 | 38.38 | 38.38 | 60,900 | +0.16(+0.42%) |
Nov 25, 2014 | 37.67 | 38.24 | 37.67 | 38.22 | 124,047 | +0.70(+1.87%) |
Nov 24, 2014 | 37.59 | 37.86 | 37.36 | 37.52 | 50,789 | -0.12(-0.32%) |
Nov 21, 2014 | 37.67 | 38.30 | 37.64 | 37.64 | 77,276 | +0.08(+0.21%) |
Nov 20, 2014 | 36.80 | 37.68 | 36.80 | 37.56 | 56,691 | +0.87(+2.37%) |
Nov 19, 2014 | 37.37 | 37.37 | 36.67 | 36.69 | 127,908 | -0.88(-2.34%) |
Nov 18, 2014 | 37.94 | 37.94 | 37.42 | 37.57 | 42,204 | -0.51(-1.34%) |
Nov 17, 2014 | 38.09 | 38.15 | 37.61 | 38.08 | 51,017 | -0.18(-0.47%) |
Nov 14, 2014 | 38.44 | 38.67 | 38.07 | 38.26 | 81,126 | -0.47(-1.21%) |
Nov 13, 2014 | 38.24 | 38.86 | 38.24 | 38.73 | 122,505 | +0.62(+1.63%) |
Nov 12, 2014 | 38.04 | 38.72 | 37.75 | 38.11 | 153,211 | +0.47(+1.25%) |
Nov 11, 2014 | 37.06 | 37.75 | 36.70 | 37.64 | 60,258 | +0.81(+2.20%) |
Nov 10, 2014 | 36.97 | 37.90 | 36.78 | 36.83 | 114,309 | -0.14(-0.38%) |
Nov 07, 2014 | 36.91 | 37.15 | 36.60 | 36.97 | 159,882 | -0.13(-0.35%) |
Nov 06, 2014 | 37.07 | 37.42 | 36.81 | 37.10 | 72,377 | +0.03(+0.08%) |
Nov 05, 2014 | 36.46 | 37.14 | 36.25 | 37.07 | 159,807 | +0.25(+0.68%) |
Nov 04, 2014 | 37.17 | 37.21 | 36.81 | 36.82 | 123,235 | -0.87(-2.31%) |
Nov 03, 2014 | 37.62 | 37.76 | 37.42 | 37.69 | 136,210 | -0.21(-0.55%) |
Oct 31, 2014 | 37.84 | 37.92 | 37.03 | 37.90 | 113,956 | +0.27(+0.72%) |
Oct 30, 2014 | 37.93 | 38.05 | 37.58 | 37.63 | 161,683 | -0.48(-1.26%) |
Oct 29, 2014 | 37.32 | 38.12 | 37.11 | 38.11 | 176,946 | +1.05(+2.83%) |
Oct 28, 2014 | 37.20 | 37.43 | 36.80 | 37.06 | 205,646 | +0.28(+0.76%) |
Oct 27, 2014 | 35.80 | 36.84 | 35.57 | 36.78 | 155,686 | +0.86(+2.39%) |
Oct 24, 2014 | 36.94 | 37.04 | 35.85 | 35.92 | 268,285 | -0.69(-1.88%) |
Oct 23, 2014 | 36.05 | 36.63 | 35.97 | 36.61 | 183,067 | +0.75(+2.09%) |
Oct 22, 2014 | 36.35 | 36.43 | 35.80 | 35.86 | 134,817 | -0.14(-0.39%) |
Oct 21, 2014 | 35.35 | 36.17 | 35.35 | 36.00 | 249,016 | +0.69(+1.95%) |
Oct 20, 2014 | 34.87 | 35.36 | 34.80 | 35.31 | 327,697 | -0.03(-0.09%) |
Oct 17, 2014 | 35.66 | 35.71 | 35.33 | 35.34 | 72,519 | -0.50(-1.39%) |
Oct 16, 2014 | 35.14 | 35.87 | 35.14 | 35.84 | 111,329 | +0.60(+1.70%) |
Oct 15, 2014 | 35.98 | 36.00 | 35.12 | 35.24 | 268,567 | -0.52(-1.45%) |
Oct 14, 2014 | 35.06 | 35.83 | 34.85 | 35.76 | 130,244 | +0.85(+2.43%) |
Oct 13, 2014 | 33.95 | 35.07 | 33.95 | 34.91 | 107,553 | +0.89(+2.62%) |
Oct 10, 2014 | 34.18 | 35.17 | 33.96 | 34.02 | 198,569 | -0.65(-1.87%) |
Oct 09, 2014 | 34.56 | 35.00 | 34.51 | 34.67 | 109,249 | -0.05(-0.14%) |
Oct 08, 2014 | 34.62 | 34.85 | 34.40 | 34.72 | 133,725 | -0.08(-0.23%) |
Oct 07, 2014 | 34.12 | 35.03 | 34.02 | 34.80 | 190,931 | +0.66(+1.93%) |
Oct 06, 2014 | 33.65 | 34.14 | 33.63 | 34.14 | 147,321 | +0.93(+2.80%) |
Oct 03, 2014 | 33.20 | 33.47 | 33.05 | 33.21 | 119,332 | -0.07(-0.21%) |
Oct 02, 2014 | 33.12 | 33.40 | 33.01 | 33.28 | 69,099 | +0.34(+1.03%) |
Oct 01, 2014 | 32.78 | 33.17 | 32.58 | 32.94 | 191,975 | +0.08(+0.24%) |
Sep 30, 2014 | 33.17 | 33.25 | 32.68 | 32.86 | 100,238 | -0.48(-1.44%) |
Sep 29, 2014 | 33.00 | 33.37 | 32.98 | 33.34 | 50,419 | +0.37(+1.12%) |
Sep 26, 2014 | 33.07 | 33.10 | 32.91 | 32.97 | 68,634 | -0.32(-0.96%) |
Sep 25, 2014 | 33.63 | 33.63 | 33.06 | 33.29 | 81,545 | -0.36(-1.07%) |
Sep 24, 2014 | 33.54 | 33.75 | 33.45 | 33.65 | 111,511 | +0.26(+0.78%) |
Sep 23, 2014 | 33.47 | 33.50 | 33.25 | 33.39 | 105,938 | -0.15(-0.45%) |
Sep 22, 2014 | 33.52 | 33.70 | 33.29 | 33.54 | 202,331 | -0.25(-0.74%) |
Sep 19, 2014 | 34.37 | 34.37 | 33.78 | 33.79 | 230,901 | -0.76(-2.20%) |
Sep 18, 2014 | 34.90 | 34.90 | 34.53 | 34.55 | 77,444 | -0.50(-1.43%) |
Sep 17, 2014 | 34.95 | 35.13 | 34.91 | 35.05 | 30,085 | -0.05(-0.14%) |
Sep 16, 2014 | 35.47 | 35.47 | 34.81 | 35.10 | 55,914 | -0.08(-0.23%) |
Sep 15, 2014 | 34.82 | 35.34 | 34.78 | 35.18 | 74,979 | +0.16(+0.46%) |
Sep 12, 2014 | 35.25 | 35.44 | 34.97 | 35.02 | 147,107 | -0.29(-0.82%) |
Sep 11, 2014 | 35.76 | 35.79 | 34.88 | 35.31 | 275,295 | -0.60(-1.67%) |
Sep 10, 2014 | 35.91 | 36.07 | 35.90 | 35.91 | 61,848 | -0.09(-0.25%) |
Sep 09, 2014 | 36.25 | 36.25 | 35.95 | 36.00 | 135,942 | -0.44(-1.21%) |
Sep 08, 2014 | 36.52 | 36.61 | 36.22 | 36.44 | 57,220 | -0.53(-1.43%) |
Sep 05, 2014 | 36.37 | 37.06 | 36.33 | 36.97 | 69,552 | +0.76(+2.10%) |
Sep 04, 2014 | 36.66 | 36.66 | 36.10 | 36.21 | 197,808 | -0.51(-1.39%) |
Sep 03, 2014 | 37.50 | 37.51 | 36.70 | 36.72 | 160,461 | -1.05(-2.78%) |