Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.36 | 39.62 | 38.29 | 38.71 | 431,277 | -0.71(-1.80%) |
Nov 26, 2014 | 39.71 | 39.42 | 39.42 | 39.42 | 256,139 | -0.30(-0.75%) |
Nov 25, 2014 | 40.13 | 40.54 | 39.33 | 39.72 | 310,827 | -0.36(-0.89%) |
Nov 24, 2014 | 39.75 | 40.31 | 39.69 | 40.07 | 376,918 | +0.46(+1.17%) |
Nov 21, 2014 | 39.38 | 39.83 | 39.25 | 39.61 | 496,933 | +0.80(+2.06%) |
Nov 20, 2014 | 37.61 | 39.01 | 37.51 | 38.81 | 330,437 | +0.93(+2.45%) |
Nov 19, 2014 | 38.41 | 38.72 | 37.76 | 37.88 | 262,768 | -0.49(-1.29%) |
Nov 18, 2014 | 38.13 | 38.62 | 38.03 | 38.37 | 364,659 | +0.32(+0.83%) |
Nov 17, 2014 | 37.70 | 38.24 | 37.60 | 38.06 | 221,666 | +0.11(+0.29%) |
Nov 14, 2014 | 37.38 | 38.17 | 37.38 | 37.95 | 478,837 | +0.57(+1.53%) |
Nov 13, 2014 | 37.25 | 38.04 | 37.25 | 37.38 | 461,485 | +0.02(+0.05%) |
Nov 12, 2014 | 37.89 | 38.32 | 37.11 | 37.36 | 442,001 | -0.84(-2.20%) |
Nov 11, 2014 | 36.75 | 38.34 | 36.75 | 38.20 | 605,784 | +1.44(+3.92%) |
Nov 10, 2014 | 37.29 | 37.75 | 36.59 | 36.75 | 396,588 | -0.24(-0.64%) |
Nov 07, 2014 | 36.62 | 37.22 | 36.37 | 36.99 | 414,093 | +0.38(+1.05%) |
Nov 06, 2014 | 35.79 | 36.73 | 35.68 | 36.61 | 397,923 | +0.77(+2.15%) |
Nov 05, 2014 | 36.67 | 36.98 | 35.69 | 35.84 | 516,403 | -0.61(-1.68%) |
Nov 04, 2014 | 36.85 | 37.03 | 36.15 | 36.45 | 345,486 | -0.47(-1.28%) |
Nov 03, 2014 | 36.29 | 37.07 | 36.01 | 36.92 | 557,470 | +0.61(+1.69%) |
Oct 31, 2014 | 36.54 | 36.62 | 35.79 | 36.31 | 511,155 | +0.26(+0.71%) |
Oct 30, 2014 | 35.51 | 36.32 | 35.02 | 36.05 | 638,227 | +0.26(+0.72%) |
Oct 29, 2014 | 37.58 | 37.79 | 35.63 | 35.80 | 803,272 | -2.30(-6.04%) |
Oct 28, 2014 | 37.39 | 38.42 | 36.99 | 38.10 | 688,968 | +0.83(+2.22%) |
Oct 27, 2014 | 37.28 | 37.39 | 37.41 | 37.27 | 407,394 | -0.14(-0.37%) |
Oct 24, 2014 | 37.28 | 37.56 | 36.62 | 37.41 | 185,998 | +0.08(+0.21%) |
Oct 23, 2014 | 37.13 | 37.80 | 36.55 | 37.33 | 337,728 | +0.66(+1.80%) |
Oct 22, 2014 | 36.94 | 37.22 | 36.63 | 36.67 | 355,339 | -0.31(-0.83%) |
Oct 21, 2014 | 36.88 | 37.20 | 36.61 | 36.97 | 378,379 | +0.28(+0.75%) |
Oct 20, 2014 | 36.14 | 37.06 | 36.14 | 36.70 | 473,075 | +0.47(+1.31%) |
Oct 17, 2014 | 34.97 | 36.79 | 34.72 | 36.22 | 1,114,884 | +1.61(+4.65%) |
Oct 16, 2014 | 34.12 | 35.31 | 33.97 | 34.61 | 549,859 | -0.21(-0.60%) |
Oct 15, 2014 | 33.04 | 34.99 | 32.84 | 34.82 | 981,456 | +1.23(+3.67%) |
Oct 14, 2014 | 33.17 | 34.17 | 32.96 | 33.59 | 410,866 | +0.82(+2.50%) |
Oct 13, 2014 | 33.48 | 34.03 | 32.68 | 32.77 | 669,892 | -0.61(-1.83%) |
Oct 10, 2014 | 34.91 | 35.00 | 33.26 | 33.38 | 911,853 | -1.58(-4.52%) |
Oct 09, 2014 | 36.15 | 36.25 | 34.73 | 34.96 | 507,041 | -1.14(-3.17%) |
Oct 08, 2014 | 35.40 | 36.16 | 35.18 | 36.10 | 452,642 | +0.66(+1.87%) |
Oct 07, 2014 | 35.68 | 36.36 | 35.44 | 35.44 | 362,466 | -0.38(-1.07%) |
Oct 06, 2014 | 36.08 | 36.35 | 35.82 | 35.83 | 582,229 | +0.38(+1.06%) |
Oct 03, 2014 | 34.93 | 35.71 | 34.73 | 35.45 | 566,853 | +0.93(+2.69%) |
Oct 02, 2014 | 34.88 | 35.12 | 33.95 | 34.52 | 1,130,530 | -0.12(-0.34%) |
Oct 01, 2014 | 35.02 | 35.33 | 34.56 | 34.64 | 591,706 | -0.39(-1.13%) |
Sep 30, 2014 | 35.80 | 36.01 | 34.97 | 35.04 | 655,478 | -0.67(-1.88%) |
Sep 29, 2014 | 36.02 | 36.13 | 35.60 | 35.71 | 432,264 | -0.63(-1.74%) |
Sep 26, 2014 | 36.46 | 36.67 | 36.17 | 36.34 | 404,206 | -0.06(-0.16%) |
Sep 25, 2014 | 37.62 | 37.70 | 36.20 | 36.40 | 975,148 | -1.35(-3.58%) |
Sep 24, 2014 | 37.52 | 37.95 | 37.07 | 37.75 | 568,167 | -0.11(-0.29%) |
Sep 23, 2014 | 37.38 | 38.03 | 36.87 | 37.86 | 578,614 | +0.50(+1.35%) |
Sep 22, 2014 | 38.24 | 38.24 | 36.85 | 37.36 | 614,390 | -0.98(-2.55%) |
Sep 19, 2014 | 39.31 | 39.42 | 38.29 | 38.33 | 775,956 | -0.97(-2.46%) |
Sep 18, 2014 | 39.80 | 39.80 | 39.25 | 39.30 | 378,547 | -0.47(-1.19%) |
Sep 17, 2014 | 38.91 | 40.13 | 38.80 | 39.77 | 502,301 | +1.24(+3.23%) |
Sep 16, 2014 | 38.49 | 38.72 | 38.10 | 38.53 | 456,762 | -0.16(-0.41%) |
Sep 15, 2014 | 39.33 | 39.62 | 38.67 | 38.69 | 585,909 | -0.66(-1.68%) |
Sep 12, 2014 | 39.70 | 39.70 | 38.69 | 39.35 | 415,376 | -0.39(-0.99%) |
Sep 11, 2014 | 39.45 | 40.01 | 39.44 | 39.74 | 244,881 | +0.02(+0.05%) |
Sep 10, 2014 | 39.30 | 39.91 | 39.02 | 39.73 | 326,891 | +0.37(+0.93%) |
Sep 09, 2014 | 39.13 | 39.51 | 39.02 | 39.36 | 448,511 | -0.27(-0.67%) |
Sep 08, 2014 | 39.23 | 39.76 | 39.13 | 39.63 | 277,363 | +0.32(+0.80%) |
Sep 05, 2014 | 39.31 | 39.84 | 39.23 | 39.31 | 263,780 | -0.07(-0.18%) |
Sep 04, 2014 | 39.24 | 39.64 | 39.03 | 39.38 | 271,592 | +0.29(+0.73%) |
Sep 03, 2014 | 40.52 | 40.52 | 39.03 | 39.09 | 668,309 | -1.33(-3.30%) |