Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.44 | 41.63 | 40.68 | 41.29 | 269,460 | -0.05(-0.12%) |
Nov 26, 2014 | 40.92 | 41.34 | 41.34 | 41.34 | 549,830 | +0.53(+1.30%) |
Nov 25, 2014 | 40.66 | 41.04 | 40.22 | 40.81 | 691,681 | +0.35(+0.88%) |
Nov 24, 2014 | 39.87 | 40.90 | 39.29 | 40.46 | 1,192,376 | +1.01(+2.57%) |
Nov 21, 2014 | 38.46 | 40.05 | 38.03 | 39.44 | 601,517 | +1.68(+4.45%) |
Nov 20, 2014 | 37.40 | 37.77 | 37.00 | 37.76 | 273,086 | +0.18(+0.47%) |
Nov 19, 2014 | 37.94 | 38.12 | 37.30 | 37.58 | 356,123 | -0.56(-1.48%) |
Nov 18, 2014 | 38.24 | 38.69 | 37.74 | 38.15 | 246,758 | -0.04(-0.11%) |
Nov 17, 2014 | 37.79 | 38.67 | 37.54 | 38.19 | 485,220 | +0.43(+1.13%) |
Nov 14, 2014 | 37.08 | 37.95 | 36.84 | 37.76 | 372,626 | +0.81(+2.20%) |
Nov 13, 2014 | 36.75 | 37.22 | 36.65 | 36.95 | 492,427 | +0.31(+0.83%) |
Nov 12, 2014 | 35.83 | 37.00 | 35.77 | 36.64 | 444,419 | +0.55(+1.52%) |
Nov 11, 2014 | 35.85 | 36.27 | 35.20 | 36.09 | 363,974 | +0.27(+0.74%) |
Nov 10, 2014 | 35.34 | 35.85 | 34.69 | 35.83 | 411,264 | +0.62(+1.76%) |
Nov 07, 2014 | 32.46 | 36.48 | 31.55 | 35.21 | 720,510 | +1.02(+2.99%) |
Nov 06, 2014 | 34.28 | 34.28 | 33.50 | 34.19 | 315,544 | +0.06(+0.19%) |
Nov 05, 2014 | 35.33 | 36.12 | 33.41 | 34.12 | 468,597 | -1.05(-3.00%) |
Nov 04, 2014 | 36.27 | 36.42 | 34.06 | 35.18 | 512,943 | -1.24(-3.39%) |
Nov 03, 2014 | 36.32 | 36.42 | 35.33 | 36.41 | 467,948 | +0.22(+0.62%) |
Oct 31, 2014 | 36.10 | 36.23 | 34.94 | 36.19 | 354,758 | +0.95(+2.69%) |
Oct 30, 2014 | 34.97 | 35.30 | 34.25 | 35.24 | 352,444 | +0.15(+0.43%) |
Oct 29, 2014 | 35.23 | 35.27 | 34.29 | 35.09 | 313,333 | +0.02(+0.05%) |
Oct 28, 2014 | 33.92 | 35.15 | 33.85 | 35.07 | 460,739 | +1.26(+3.72%) |
Oct 27, 2014 | 33.29 | 33.89 | 33.61 | 33.81 | 350,652 | +0.21(+0.62%) |
Oct 24, 2014 | 34.14 | 34.14 | 33.45 | 33.61 | 239,259 | -0.51(-1.48%) |
Oct 23, 2014 | 33.35 | 34.95 | 33.14 | 34.11 | 503,470 | +1.24(+3.76%) |
Oct 22, 2014 | 34.20 | 35.11 | 32.70 | 32.88 | 308,918 | -1.15(-3.39%) |
Oct 21, 2014 | 33.03 | 34.13 | 32.49 | 34.03 | 210,010 | +1.12(+3.41%) |
Oct 20, 2014 | 32.26 | 33.16 | 31.95 | 32.91 | 270,557 | +0.55(+1.71%) |
Oct 17, 2014 | 33.27 | 33.27 | 32.32 | 32.35 | 443,901 | -0.43(-1.30%) |
Oct 16, 2014 | 31.69 | 33.08 | 31.62 | 32.78 | 460,319 | +0.72(+2.25%) |
Oct 15, 2014 | 30.00 | 32.22 | 29.79 | 32.06 | 690,439 | +1.46(+4.77%) |
Oct 14, 2014 | 29.98 | 30.97 | 29.50 | 30.60 | 803,998 | +0.95(+3.19%) |
Oct 13, 2014 | 29.30 | 30.60 | 29.20 | 29.65 | 499,046 | +0.42(+1.43%) |
Oct 10, 2014 | 30.29 | 31.24 | 29.21 | 29.23 | 699,985 | -1.11(-3.65%) |
Oct 09, 2014 | 31.73 | 31.93 | 30.31 | 30.34 | 575,521 | -1.49(-4.69%) |
Oct 08, 2014 | 31.58 | 31.93 | 31.04 | 31.83 | 512,135 | +0.24(+0.76%) |
Oct 07, 2014 | 32.17 | 33.00 | 31.55 | 31.59 | 402,182 | -0.83(-2.55%) |
Oct 06, 2014 | 32.67 | 33.15 | 32.38 | 32.42 | 328,793 | -0.20(-0.61%) |
Oct 03, 2014 | 31.93 | 33.24 | 31.71 | 32.62 | 427,686 | +1.05(+3.33%) |
Oct 02, 2014 | 31.79 | 32.42 | 30.86 | 31.57 | 621,237 | -0.26(-0.81%) |
Oct 01, 2014 | 32.42 | 32.57 | 31.66 | 31.82 | 495,682 | -0.59(-1.83%) |
Sep 30, 2014 | 33.28 | 33.28 | 32.36 | 32.42 | 709,780 | -0.83(-2.51%) |
Sep 29, 2014 | 33.20 | 34.18 | 33.06 | 33.25 | 540,211 | +0.48(+1.47%) |
Sep 26, 2014 | 32.62 | 33.07 | 32.57 | 32.77 | 561,229 | +0.18(+0.54%) |
Sep 25, 2014 | 32.85 | 32.85 | 31.25 | 32.59 | 782,567 | -0.32(-0.97%) |
Sep 24, 2014 | 33.09 | 33.19 | 32.47 | 32.92 | 513,193 | -0.05(-0.15%) |
Sep 23, 2014 | 34.26 | 34.46 | 32.15 | 32.96 | 1,219,245 | -1.58(-4.57%) |
Sep 22, 2014 | 35.36 | 35.44 | 34.42 | 34.54 | 602,664 | -1.03(-2.89%) |
Sep 19, 2014 | 35.61 | 36.08 | 35.30 | 35.57 | 420,397 | +0.02(+0.05%) |
Sep 18, 2014 | 35.40 | 35.77 | 35.11 | 35.55 | 208,046 | +0.26(+0.75%) |
Sep 17, 2014 | 35.23 | 35.67 | 35.15 | 35.29 | 136,667 | -0.03(-0.09%) |
Sep 16, 2014 | 35.19 | 35.47 | 34.66 | 35.32 | 160,247 | +0.03(+0.09%) |
Sep 15, 2014 | 35.43 | 35.69 | 34.83 | 35.29 | 307,130 | -0.08(-0.23%) |
Sep 12, 2014 | 35.47 | 36.36 | 35.09 | 35.37 | 594,516 | -0.13(-0.36%) |
Sep 11, 2014 | 35.36 | 35.98 | 35.27 | 35.50 | 270,802 | -0.14(-0.38%) |
Sep 10, 2014 | 35.72 | 36.11 | 35.37 | 35.63 | 216,638 | -0.02(-0.07%) |
Sep 09, 2014 | 36.13 | 36.43 | 35.32 | 35.66 | 359,656 | -0.57(-1.57%) |
Sep 08, 2014 | 36.76 | 36.93 | 36.17 | 36.23 | 457,223 | -0.63(-1.72%) |
Sep 05, 2014 | 36.23 | 36.94 | 35.81 | 36.86 | 274,104 | +0.49(+1.34%) |
Sep 04, 2014 | 36.89 | 37.09 | 36.32 | 36.37 | 223,707 | -0.50(-1.35%) |
Sep 03, 2014 | 37.26 | 37.66 | 36.63 | 36.87 | 420,918 | -0.22(-0.58%) |