Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.56 | 37.73 | 37.10 | 37.41 | 169,496 | -0.21(-0.56%) |
Nov 26, 2014 | 36.65 | 37.62 | 37.62 | 37.62 | 227,500 | +0.96(+2.62%) |
Nov 25, 2014 | 36.53 | 36.81 | 36.32 | 36.66 | 194,657 | +0.19(+0.52%) |
Nov 24, 2014 | 35.88 | 36.48 | 35.58 | 36.47 | 221,367 | +0.67(+1.87%) |
Nov 21, 2014 | 36.68 | 36.68 | 35.71 | 35.80 | 248,103 | -0.32(-0.89%) |
Nov 20, 2014 | 35.27 | 36.14 | 34.88 | 36.12 | 188,993 | +0.68(+1.92%) |
Nov 19, 2014 | 36.17 | 36.17 | 35.31 | 35.44 | 173,630 | -0.67(-1.86%) |
Nov 18, 2014 | 35.79 | 36.57 | 35.79 | 36.11 | 229,141 | +0.60(+1.69%) |
Nov 17, 2014 | 35.61 | 35.83 | 35.02 | 35.51 | 243,014 | -0.28(-0.78%) |
Nov 14, 2014 | 35.02 | 36.00 | 35.00 | 35.79 | 294,752 | +0.74(+2.11%) |
Nov 13, 2014 | 35.68 | 35.99 | 34.91 | 35.05 | 213,172 | -0.49(-1.38%) |
Nov 12, 2014 | 35.34 | 35.62 | 34.85 | 35.54 | 158,359 | +0.07(+0.20%) |
Nov 11, 2014 | 35.56 | 35.74 | 35.29 | 35.47 | 245,953 | -0.11(-0.31%) |
Nov 10, 2014 | 35.40 | 35.86 | 35.29 | 35.58 | 273,091 | +0.20(+0.57%) |
Nov 07, 2014 | 35.48 | 35.87 | 34.90 | 35.38 | 426,500 | -0.20(-0.56%) |
Nov 06, 2014 | 35.73 | 35.92 | 35.23 | 35.58 | 233,121 | -0.22(-0.61%) |
Nov 05, 2014 | 35.89 | 36.05 | 35.32 | 35.80 | 223,352 | +0.15(+0.42%) |
Nov 04, 2014 | 35.80 | 36.13 | 35.30 | 35.65 | 262,041 | -0.20(-0.56%) |
Nov 03, 2014 | 36.01 | 36.22 | 35.62 | 35.85 | 424,528 | -0.14(-0.39%) |
Oct 31, 2014 | 36.50 | 37.29 | 34.62 | 35.99 | 1,156,702 | +0.99(+2.83%) |
Oct 30, 2014 | 32.02 | 35.19 | 30.98 | 35.00 | 1,684,361 | +4.15(+13.45%) |
Oct 29, 2014 | 32.23 | 32.78 | 30.80 | 30.85 | 1,201,746 | -1.42(-4.40%) |
Oct 28, 2014 | 31.94 | 32.42 | 31.37 | 32.27 | 720,518 | +0.23(+0.72%) |
Oct 27, 2014 | 32.27 | 32.50 | 32.50 | 32.04 | 305,544 | -0.46(-1.42%) |
Oct 24, 2014 | 32.49 | 33.02 | 32.22 | 32.50 | 288,333 | +0.00(+0.00%) |
Oct 23, 2014 | 32.03 | 32.68 | 31.77 | 32.50 | 292,274 | +0.90(+2.85%) |
Oct 22, 2014 | 33.04 | 33.14 | 31.58 | 31.60 | 601,639 | -1.69(-5.08%) |
Oct 21, 2014 | 33.19 | 33.48 | 32.66 | 33.29 | 367,989 | +0.43(+1.31%) |
Oct 20, 2014 | 31.94 | 32.86 | 31.83 | 32.86 | 753,149 | +0.63(+1.95%) |
Oct 17, 2014 | 32.98 | 33.53 | 32.19 | 32.23 | 502,391 | -0.25(-0.77%) |
Oct 16, 2014 | 32.40 | 33.77 | 32.38 | 32.48 | 750,286 | -0.61(-1.84%) |
Oct 15, 2014 | 30.88 | 33.30 | 30.88 | 33.09 | 608,447 | +1.65(+5.25%) |
Oct 14, 2014 | 31.04 | 31.66 | 30.65 | 31.44 | 581,931 | +0.83(+2.71%) |
Oct 13, 2014 | 31.96 | 32.07 | 30.54 | 30.61 | 966,796 | -1.16(-3.65%) |
Oct 10, 2014 | 33.66 | 33.92 | 31.62 | 31.77 | 1,113,935 | -2.13(-6.28%) |
Oct 09, 2014 | 35.91 | 35.99 | 33.78 | 33.90 | 726,296 | -1.94(-5.41%) |
Oct 08, 2014 | 34.46 | 35.89 | 34.01 | 35.84 | 398,235 | +1.24(+3.58%) |
Oct 07, 2014 | 34.70 | 35.44 | 34.59 | 34.60 | 496,111 | -0.31(-0.89%) |
Oct 06, 2014 | 35.61 | 35.94 | 34.68 | 34.91 | 251,461 | -0.64(-1.80%) |
Oct 03, 2014 | 35.95 | 36.77 | 35.54 | 35.55 | 451,498 | -0.06(-0.17%) |
Oct 02, 2014 | 34.10 | 35.68 | 34.10 | 35.61 | 486,570 | +0.72(+2.06%) |
Oct 01, 2014 | 35.03 | 35.60 | 34.59 | 34.89 | 565,900 | -0.06(-0.17%) |
Sep 30, 2014 | 35.96 | 36.10 | 34.88 | 34.95 | 549,356 | -1.04(-2.89%) |
Sep 29, 2014 | 34.86 | 36.22 | 34.65 | 35.99 | 637,979 | +0.68(+1.93%) |
Sep 26, 2014 | 34.14 | 35.46 | 34.14 | 35.31 | 974,586 | +1.16(+3.40%) |
Sep 25, 2014 | 35.15 | 35.43 | 33.97 | 34.15 | 865,251 | -0.25(-0.73%) |
Sep 24, 2014 | 34.37 | 34.68 | 34.16 | 34.40 | 475,237 | +0.21(+0.61%) |
Sep 23, 2014 | 33.99 | 34.75 | 33.98 | 34.19 | 373,235 | +0.01(+0.03%) |
Sep 22, 2014 | 34.48 | 34.51 | 33.58 | 34.18 | 469,982 | -0.60(-1.73%) |
Sep 19, 2014 | 35.70 | 35.87 | 34.38 | 34.78 | 569,025 | -0.93(-2.60%) |
Sep 18, 2014 | 35.67 | 35.93 | 35.55 | 35.71 | 264,069 | +0.28(+0.79%) |
Sep 17, 2014 | 35.45 | 35.98 | 35.26 | 35.43 | 346,366 | +0.06(+0.17%) |
Sep 16, 2014 | 34.67 | 35.47 | 34.39 | 35.37 | 839,545 | +0.68(+1.96%) |
Sep 15, 2014 | 35.32 | 35.66 | 34.26 | 34.69 | 458,515 | +0.19(+0.55%) |
Sep 12, 2014 | 34.56 | 34.79 | 34.05 | 34.50 | 304,235 | +0.05(+0.15%) |
Sep 11, 2014 | 33.10 | 34.54 | 33.10 | 34.45 | 358,067 | +1.23(+3.70%) |
Sep 10, 2014 | 33.29 | 33.75 | 33.11 | 33.22 | 383,566 | -0.16(-0.48%) |
Sep 09, 2014 | 34.43 | 34.65 | 33.29 | 33.38 | 378,496 | -1.16(-3.36%) |
Sep 08, 2014 | 34.57 | 34.87 | 34.18 | 34.54 | 224,637 | -0.16(-0.46%) |
Sep 05, 2014 | 34.53 | 34.80 | 34.25 | 34.70 | 510,304 | +0.02(+0.06%) |
Sep 04, 2014 | 34.83 | 35.25 | 34.58 | 34.68 | 459,085 | -0.18(-0.52%) |
Sep 03, 2014 | 35.48 | 35.71 | 34.81 | 34.86 | 322,845 | -0.50(-1.41%) |