Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.12 | 38.25 | 38.11 | 38.16 | 5,746 | +0.32(+0.86%) |
Nov 26, 2014 | 37.87 | 37.83 | 37.83 | 37.83 | 11,980 | +0.04(+0.10%) |
Nov 25, 2014 | 37.78 | 37.80 | 37.58 | 37.80 | 20,473 | +0.19(+0.51%) |
Nov 24, 2014 | 37.49 | 37.62 | 37.46 | 37.61 | 10,569 | +0.23(+0.61%) |
Nov 21, 2014 | 37.73 | 37.73 | 37.33 | 37.38 | 6,581 | +0.19(+0.51%) |
Nov 20, 2014 | 36.98 | 37.35 | 36.98 | 37.19 | 23,118 | +0.03(+0.07%) |
Nov 19, 2014 | 37.25 | 37.31 | 37.13 | 37.16 | 6,790 | -0.08(-0.22%) |
Nov 18, 2014 | 37.03 | 37.25 | 37.03 | 37.24 | 10,220 | +0.32(+0.88%) |
Nov 17, 2014 | 36.95 | 37.01 | 36.84 | 36.92 | 14,810 | +0.01(+0.03%) |
Nov 14, 2014 | 36.91 | 36.98 | 36.91 | 36.91 | 14,302 | -0.10(-0.28%) |
Nov 13, 2014 | 36.99 | 37.16 | 36.86 | 37.02 | 19,059 | +0.03(+0.08%) |
Nov 12, 2014 | 36.72 | 36.99 | 36.72 | 36.99 | 16,725 | +0.10(+0.28%) |
Nov 11, 2014 | 37.03 | 37.03 | 36.78 | 36.88 | 6,988 | +0.05(+0.13%) |
Nov 10, 2014 | 36.71 | 36.88 | 36.65 | 36.84 | 25,824 | +0.14(+0.39%) |
Nov 07, 2014 | 36.87 | 36.87 | 36.56 | 36.69 | 21,805 | -0.03(-0.08%) |
Nov 06, 2014 | 36.61 | 36.72 | 36.45 | 36.72 | 76,073 | +0.43(+1.18%) |
Nov 05, 2014 | 36.69 | 36.69 | 36.26 | 36.29 | 71,868 | +0.03(+0.08%) |
Nov 04, 2014 | 36.48 | 36.48 | 36.07 | 36.26 | 15,637 | -0.30(-0.83%) |
Nov 03, 2014 | 36.63 | 36.66 | 36.54 | 36.57 | 12,295 | -0.01(-0.03%) |
Oct 31, 2014 | 36.98 | 36.98 | 36.44 | 36.58 | 58,535 | +0.44(+1.21%) |
Oct 30, 2014 | 35.82 | 36.22 | 35.81 | 36.14 | 15,717 | +0.22(+0.61%) |
Oct 29, 2014 | 36.15 | 36.15 | 35.73 | 35.92 | 47,337 | -0.12(-0.34%) |
Oct 28, 2014 | 35.67 | 36.08 | 35.67 | 36.05 | 16,816 | +0.43(+1.20%) |
Oct 27, 2014 | 35.51 | 35.67 | 35.49 | 35.62 | 36,113 | -0.01(-0.03%) |
Oct 24, 2014 | 35.31 | 35.63 | 35.31 | 35.63 | 4,317 | +0.28(+0.78%) |
Oct 23, 2014 | 35.24 | 35.51 | 35.04 | 35.35 | 14,218 | +0.59(+1.70%) |
Oct 22, 2014 | 35.17 | 35.17 | 34.76 | 34.76 | 23,825 | -0.28(-0.79%) |
Oct 21, 2014 | 34.61 | 35.08 | 34.58 | 35.04 | 53,112 | +0.90(+2.62%) |
Oct 20, 2014 | 33.58 | 34.14 | 33.58 | 34.14 | 4,035 | +0.44(+1.32%) |
Oct 17, 2014 | 33.78 | 33.89 | 33.53 | 33.70 | 25,971 | +0.43(+1.30%) |
Oct 16, 2014 | 32.69 | 33.41 | 32.69 | 33.27 | 46,002 | -0.20(-0.60%) |
Oct 15, 2014 | 33.09 | 33.55 | 32.58 | 33.47 | 170,389 | -0.08(-0.24%) |
Oct 14, 2014 | 33.60 | 33.79 | 33.48 | 33.55 | 8,003 | +0.18(+0.55%) |
Oct 13, 2014 | 34.05 | 34.05 | 33.36 | 33.36 | 23,528 | -0.65(-1.90%) |
Oct 10, 2014 | 34.49 | 34.55 | 34.01 | 34.01 | 10,276 | -0.65(-1.87%) |
Oct 09, 2014 | 34.84 | 34.84 | 34.56 | 34.66 | 23,221 | -0.52(-1.49%) |
Oct 08, 2014 | 34.74 | 35.20 | 34.53 | 35.18 | 18,524 | +0.46(+1.31%) |
Oct 07, 2014 | 35.07 | 35.07 | 34.72 | 34.72 | 5,159 | -0.51(-1.46%) |
Oct 06, 2014 | 35.42 | 35.49 | 35.11 | 35.24 | 2,920 | +0.01(+0.04%) |
Oct 03, 2014 | 34.85 | 35.27 | 34.85 | 35.22 | 6,664 | +0.52(+1.50%) |
Oct 02, 2014 | 34.58 | 34.74 | 34.28 | 34.70 | 12,230 | +0.04(+0.11%) |
Oct 01, 2014 | 35.11 | 35.11 | 34.56 | 34.67 | 7,212 | -0.52(-1.49%) |
Sep 30, 2014 | 35.21 | 35.27 | 35.08 | 35.19 | 14,627 | +0.03(+0.09%) |
Sep 29, 2014 | 35.12 | 35.26 | 35.07 | 35.16 | 5,029 | -0.19(-0.54%) |
Sep 26, 2014 | 35.21 | 35.36 | 35.10 | 35.35 | 8,250 | +0.22(+0.62%) |
Sep 25, 2014 | 35.54 | 35.54 | 35.06 | 35.13 | 15,737 | -0.53(-1.49%) |
Sep 24, 2014 | 35.19 | 35.67 | 35.19 | 35.67 | 29,466 | +0.46(+1.31%) |
Sep 23, 2014 | 35.34 | 35.34 | 35.20 | 35.21 | 4,587 | -0.21(-0.59%) |
Sep 22, 2014 | 35.77 | 35.85 | 35.32 | 35.41 | 4,795 | -0.34(-0.94%) |
Sep 19, 2014 | 36.00 | 36.00 | 35.64 | 35.75 | 11,780 | -0.01(-0.03%) |
Sep 18, 2014 | 35.63 | 35.82 | 35.63 | 35.76 | 31,913 | +0.21(+0.59%) |
Sep 17, 2014 | 35.63 | 35.69 | 35.43 | 35.55 | 11,650 | +0.01(+0.03%) |
Sep 16, 2014 | 35.11 | 35.54 | 35.11 | 35.54 | 9,450 | +0.33(+0.95%) |
Sep 15, 2014 | 35.62 | 35.62 | 35.14 | 35.21 | 3,937 | -0.37(-1.04%) |
Sep 12, 2014 | 35.70 | 35.70 | 35.49 | 35.58 | 8,581 | -0.18(-0.51%) |
Sep 11, 2014 | 35.63 | 35.80 | 35.60 | 35.76 | 13,042 | -0.04(-0.11%) |
Sep 10, 2014 | 35.59 | 35.82 | 35.59 | 35.80 | 18,790 | +0.16(+0.46%) |
Sep 09, 2014 | 35.96 | 35.96 | 35.62 | 35.63 | 10,711 | -0.32(-0.88%) |
Sep 08, 2014 | 35.94 | 36.06 | 35.90 | 35.95 | 4,184 | -0.08(-0.21%) |
Sep 05, 2014 | 35.91 | 36.03 | 35.81 | 36.03 | 5,095 | -0.06(-0.18%) |
Sep 04, 2014 | 36.06 | 36.24 | 36.10 | 36.09 | 12,380 | -0.01(-0.03%) |
Sep 03, 2014 | 36.32 | 36.32 | 36.05 | 36.10 | 12,832 | +0.05(+0.13%) |