Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.43 | 41.62 | 40.67 | 41.28 | 269,543 | -0.05(-0.12%) |
Nov 26, 2014 | 40.91 | 41.33 | 41.33 | 41.33 | 549,999 | +0.53(+1.30%) |
Nov 25, 2014 | 40.65 | 41.03 | 40.21 | 40.80 | 691,894 | +0.35(+0.88%) |
Nov 24, 2014 | 39.86 | 40.89 | 39.28 | 40.44 | 1,192,743 | +1.01(+2.57%) |
Nov 21, 2014 | 38.45 | 40.03 | 38.01 | 39.43 | 601,702 | +1.68(+4.45%) |
Nov 20, 2014 | 37.39 | 37.76 | 36.99 | 37.75 | 273,170 | +0.18(+0.47%) |
Nov 19, 2014 | 37.93 | 38.11 | 37.29 | 37.57 | 356,233 | -0.56(-1.48%) |
Nov 18, 2014 | 38.23 | 38.68 | 37.73 | 38.14 | 246,834 | -0.04(-0.11%) |
Nov 17, 2014 | 37.77 | 38.65 | 37.53 | 38.18 | 485,369 | +0.43(+1.13%) |
Nov 14, 2014 | 37.07 | 37.94 | 36.83 | 37.75 | 372,740 | +0.81(+2.20%) |
Nov 13, 2014 | 36.74 | 37.21 | 36.64 | 36.94 | 492,578 | +0.31(+0.83%) |
Nov 12, 2014 | 35.82 | 36.98 | 35.75 | 36.63 | 444,556 | +0.55(+1.52%) |
Nov 11, 2014 | 35.84 | 36.26 | 35.19 | 36.08 | 364,086 | +0.27(+0.74%) |
Nov 10, 2014 | 35.33 | 35.84 | 34.68 | 35.82 | 411,391 | +0.62(+1.76%) |
Nov 07, 2014 | 32.45 | 36.47 | 31.54 | 35.20 | 720,731 | +1.02(+2.99%) |
Nov 06, 2014 | 34.27 | 34.27 | 33.49 | 34.18 | 315,641 | +0.06(+0.19%) |
Nov 05, 2014 | 35.32 | 36.11 | 33.40 | 34.11 | 468,741 | -1.05(-3.00%) |
Nov 04, 2014 | 36.26 | 36.41 | 34.05 | 35.17 | 513,101 | -1.23(-3.39%) |
Nov 03, 2014 | 36.31 | 36.41 | 35.32 | 36.40 | 468,092 | +0.22(+0.62%) |
Oct 31, 2014 | 36.09 | 36.22 | 34.93 | 36.18 | 354,867 | +0.95(+2.69%) |
Oct 30, 2014 | 34.96 | 35.29 | 34.24 | 35.23 | 352,552 | +0.15(+0.43%) |
Oct 29, 2014 | 35.22 | 35.26 | 34.28 | 35.08 | 313,429 | +0.02(+0.05%) |
Oct 28, 2014 | 33.91 | 35.13 | 33.84 | 35.06 | 460,881 | +1.26(+3.72%) |
Oct 27, 2014 | 33.28 | 33.88 | 33.60 | 33.80 | 350,760 | +0.21(+0.62%) |
Oct 24, 2014 | 34.13 | 34.13 | 33.44 | 33.60 | 239,333 | -0.51(-1.48%) |
Oct 23, 2014 | 33.34 | 34.94 | 33.13 | 34.10 | 503,625 | +1.23(+3.76%) |
Oct 22, 2014 | 34.19 | 35.09 | 32.69 | 32.87 | 309,013 | -1.15(-3.39%) |
Oct 21, 2014 | 33.02 | 34.12 | 32.48 | 34.02 | 210,075 | +1.12(+3.41%) |
Oct 20, 2014 | 32.25 | 33.15 | 31.94 | 32.90 | 270,640 | +0.55(+1.71%) |
Oct 17, 2014 | 33.26 | 33.26 | 32.31 | 32.34 | 444,037 | -0.42(-1.30%) |
Oct 16, 2014 | 31.68 | 33.07 | 31.61 | 32.77 | 460,460 | +0.72(+2.25%) |
Oct 15, 2014 | 30.00 | 32.21 | 29.78 | 32.05 | 690,651 | +1.46(+4.77%) |
Oct 14, 2014 | 29.97 | 30.96 | 29.49 | 30.59 | 804,245 | +0.95(+3.19%) |
Oct 13, 2014 | 29.29 | 30.59 | 29.19 | 29.64 | 499,200 | +0.42(+1.43%) |
Oct 10, 2014 | 30.28 | 31.23 | 29.20 | 29.23 | 700,200 | -1.11(-3.65%) |
Oct 09, 2014 | 31.72 | 31.92 | 30.30 | 30.33 | 575,698 | -1.49(-4.69%) |
Oct 08, 2014 | 31.57 | 31.92 | 31.03 | 31.82 | 512,293 | +0.24(+0.76%) |
Oct 07, 2014 | 32.16 | 32.99 | 31.54 | 31.58 | 402,306 | -0.83(-2.55%) |
Oct 06, 2014 | 32.66 | 33.14 | 32.37 | 32.41 | 328,894 | -0.20(-0.61%) |
Oct 03, 2014 | 31.92 | 33.23 | 31.70 | 32.61 | 427,817 | +1.05(+3.33%) |
Oct 02, 2014 | 31.78 | 32.41 | 30.85 | 31.56 | 621,428 | -0.26(-0.81%) |
Oct 01, 2014 | 32.41 | 32.56 | 31.65 | 31.82 | 495,835 | -0.59(-1.83%) |
Sep 30, 2014 | 33.27 | 33.27 | 32.35 | 32.41 | 709,998 | -0.83(-2.51%) |
Sep 29, 2014 | 33.19 | 34.17 | 33.05 | 33.24 | 540,377 | +0.48(+1.47%) |
Sep 26, 2014 | 32.61 | 33.06 | 32.56 | 32.76 | 561,401 | +0.18(+0.54%) |
Sep 25, 2014 | 32.84 | 32.84 | 31.24 | 32.58 | 782,807 | -0.32(-0.97%) |
Sep 24, 2014 | 33.08 | 33.18 | 32.46 | 32.91 | 513,350 | -0.05(-0.15%) |
Sep 23, 2014 | 34.25 | 34.45 | 32.14 | 32.95 | 1,219,620 | -1.58(-4.57%) |
Sep 22, 2014 | 35.35 | 35.43 | 34.41 | 34.53 | 602,850 | -1.03(-2.89%) |
Sep 19, 2014 | 35.60 | 36.07 | 35.29 | 35.56 | 420,526 | +0.02(+0.05%) |
Sep 18, 2014 | 35.39 | 35.76 | 35.10 | 35.54 | 208,110 | +0.26(+0.75%) |
Sep 17, 2014 | 35.22 | 35.66 | 35.13 | 35.28 | 136,709 | -0.03(-0.09%) |
Sep 16, 2014 | 35.18 | 35.46 | 34.65 | 35.31 | 160,296 | +0.03(+0.09%) |
Sep 15, 2014 | 35.42 | 35.68 | 34.82 | 35.28 | 307,224 | -0.08(-0.23%) |
Sep 12, 2014 | 35.46 | 36.35 | 35.08 | 35.36 | 594,699 | -0.13(-0.36%) |
Sep 11, 2014 | 35.35 | 35.97 | 35.26 | 35.49 | 270,886 | -0.14(-0.38%) |
Sep 10, 2014 | 35.71 | 36.10 | 35.36 | 35.62 | 216,705 | -0.02(-0.07%) |
Sep 09, 2014 | 36.12 | 36.42 | 35.31 | 35.65 | 359,766 | -0.57(-1.57%) |
Sep 08, 2014 | 36.75 | 36.92 | 36.16 | 36.22 | 457,364 | -0.63(-1.72%) |
Sep 05, 2014 | 36.22 | 36.93 | 35.80 | 36.85 | 274,188 | +0.49(+1.35%) |
Sep 04, 2014 | 36.88 | 37.08 | 36.31 | 36.36 | 223,776 | -0.50(-1.35%) |
Sep 03, 2014 | 37.25 | 37.64 | 36.62 | 36.86 | 421,048 | -0.22(-0.58%) |