Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.88 | 40.14 | 38.80 | 39.22 | 425,655 | -0.72(-1.80%) |
Nov 26, 2014 | 40.23 | 39.94 | 39.94 | 39.94 | 252,800 | -0.30(-0.75%) |
Nov 25, 2014 | 40.66 | 41.08 | 39.85 | 40.24 | 306,775 | -0.36(-0.89%) |
Nov 24, 2014 | 40.28 | 40.84 | 40.21 | 40.60 | 372,005 | +0.47(+1.17%) |
Nov 21, 2014 | 39.90 | 40.36 | 39.77 | 40.13 | 490,455 | +0.81(+2.06%) |
Nov 20, 2014 | 38.11 | 39.53 | 38.01 | 39.32 | 326,130 | +0.94(+2.45%) |
Nov 19, 2014 | 38.92 | 39.23 | 38.26 | 38.38 | 259,343 | -0.50(-1.29%) |
Nov 18, 2014 | 38.63 | 39.13 | 38.53 | 38.88 | 359,906 | +0.32(+0.83%) |
Nov 17, 2014 | 38.20 | 38.75 | 38.10 | 38.56 | 218,777 | +0.11(+0.29%) |
Nov 14, 2014 | 37.87 | 38.67 | 37.87 | 38.45 | 472,595 | +0.58(+1.53%) |
Nov 13, 2014 | 37.74 | 38.54 | 37.74 | 37.87 | 455,469 | +0.02(+0.05%) |
Nov 12, 2014 | 38.39 | 38.83 | 37.60 | 37.85 | 436,239 | -0.85(-2.20%) |
Nov 11, 2014 | 37.24 | 38.85 | 37.24 | 38.70 | 597,887 | +1.46(+3.92%) |
Nov 10, 2014 | 37.78 | 38.25 | 37.07 | 37.24 | 391,418 | -0.24(-0.64%) |
Nov 07, 2014 | 37.10 | 37.71 | 36.85 | 37.48 | 408,695 | +0.39(+1.05%) |
Nov 06, 2014 | 36.26 | 37.22 | 36.15 | 37.09 | 392,736 | +0.78(+2.15%) |
Nov 05, 2014 | 37.15 | 37.47 | 36.16 | 36.31 | 509,671 | -0.62(-1.68%) |
Nov 04, 2014 | 37.34 | 37.52 | 36.63 | 36.93 | 340,983 | -0.48(-1.28%) |
Nov 03, 2014 | 36.77 | 37.56 | 36.49 | 37.41 | 550,203 | +0.62(+1.69%) |
Oct 31, 2014 | 37.02 | 37.10 | 36.26 | 36.79 | 504,492 | +0.26(+0.71%) |
Oct 30, 2014 | 35.98 | 36.80 | 35.48 | 36.53 | 629,907 | +0.26(+0.72%) |
Oct 29, 2014 | 38.08 | 38.29 | 36.10 | 36.27 | 792,801 | -2.33(-6.04%) |
Oct 28, 2014 | 37.88 | 38.93 | 37.48 | 38.60 | 679,987 | +0.84(+2.22%) |
Oct 27, 2014 | 37.77 | 37.88 | 37.90 | 37.76 | 402,083 | -0.14(-0.37%) |
Oct 24, 2014 | 37.77 | 38.06 | 37.10 | 37.90 | 183,574 | +0.08(+0.21%) |
Oct 23, 2014 | 37.62 | 38.30 | 37.03 | 37.82 | 333,326 | +0.67(+1.80%) |
Oct 22, 2014 | 37.43 | 37.71 | 37.11 | 37.15 | 350,707 | -0.31(-0.83%) |
Oct 21, 2014 | 37.37 | 37.69 | 37.09 | 37.46 | 373,447 | +0.28(+0.75%) |
Oct 20, 2014 | 36.62 | 37.55 | 36.62 | 37.18 | 466,908 | +0.48(+1.31%) |
Oct 17, 2014 | 35.43 | 37.28 | 35.18 | 36.70 | 1,100,350 | +1.63(+4.65%) |
Oct 16, 2014 | 34.57 | 35.78 | 34.42 | 35.07 | 542,691 | -0.21(-0.60%) |
Oct 15, 2014 | 33.48 | 35.45 | 33.27 | 35.28 | 968,662 | +1.25(+3.67%) |
Oct 14, 2014 | 33.61 | 34.62 | 33.40 | 34.03 | 405,510 | +0.83(+2.50%) |
Oct 13, 2014 | 33.92 | 34.48 | 33.11 | 33.20 | 661,159 | -0.62(-1.83%) |
Oct 10, 2014 | 35.37 | 35.46 | 33.70 | 33.82 | 899,966 | -1.60(-4.52%) |
Oct 09, 2014 | 36.63 | 36.73 | 35.19 | 35.42 | 500,431 | -1.16(-3.17%) |
Oct 08, 2014 | 35.87 | 36.64 | 35.64 | 36.58 | 446,742 | +0.67(+1.87%) |
Oct 07, 2014 | 36.15 | 36.84 | 35.91 | 35.91 | 357,741 | -0.39(-1.07%) |
Oct 06, 2014 | 36.56 | 36.83 | 36.29 | 36.30 | 574,639 | +0.38(+1.06%) |
Oct 03, 2014 | 35.39 | 36.18 | 35.19 | 35.92 | 559,464 | +0.94(+2.69%) |
Oct 02, 2014 | 35.34 | 35.58 | 34.40 | 34.98 | 1,115,792 | -0.12(-0.34%) |
Oct 01, 2014 | 35.48 | 35.80 | 35.02 | 35.10 | 583,993 | -0.40(-1.13%) |
Sep 30, 2014 | 36.27 | 36.49 | 35.43 | 35.50 | 646,933 | -0.68(-1.88%) |
Sep 29, 2014 | 36.50 | 36.61 | 36.07 | 36.18 | 426,629 | -0.64(-1.74%) |
Sep 26, 2014 | 36.94 | 37.15 | 36.65 | 36.82 | 398,937 | -0.06(-0.16%) |
Sep 25, 2014 | 38.12 | 38.20 | 36.68 | 36.88 | 962,436 | -1.37(-3.58%) |
Sep 24, 2014 | 38.02 | 38.45 | 37.56 | 38.25 | 560,760 | -0.11(-0.29%) |
Sep 23, 2014 | 37.87 | 38.53 | 37.36 | 38.36 | 571,071 | +0.51(+1.35%) |
Sep 22, 2014 | 38.75 | 38.75 | 37.34 | 37.85 | 606,381 | -0.99(-2.55%) |
Sep 19, 2014 | 39.83 | 39.94 | 38.80 | 38.84 | 765,841 | -0.98(-2.46%) |
Sep 18, 2014 | 40.33 | 40.33 | 39.77 | 39.82 | 373,613 | -0.48(-1.19%) |
Sep 17, 2014 | 39.42 | 40.66 | 39.31 | 40.30 | 495,753 | +1.26(+3.23%) |
Sep 16, 2014 | 39.00 | 39.23 | 38.60 | 39.04 | 450,808 | -0.16(-0.41%) |
Sep 15, 2014 | 39.85 | 40.14 | 39.18 | 39.20 | 578,271 | -0.67(-1.68%) |
Sep 12, 2014 | 40.22 | 40.22 | 39.20 | 39.87 | 409,961 | -0.40(-0.99%) |
Sep 11, 2014 | 39.97 | 40.54 | 39.96 | 40.27 | 241,689 | +0.02(+0.05%) |
Sep 10, 2014 | 39.82 | 40.44 | 39.54 | 40.25 | 322,630 | +0.37(+0.93%) |
Sep 09, 2014 | 39.65 | 40.03 | 39.53 | 39.88 | 442,664 | -0.27(-0.67%) |
Sep 08, 2014 | 39.75 | 40.29 | 39.65 | 40.15 | 273,748 | +0.32(+0.80%) |
Sep 05, 2014 | 39.83 | 40.37 | 39.75 | 39.83 | 260,342 | -0.07(-0.18%) |
Sep 04, 2014 | 39.76 | 40.16 | 39.55 | 39.90 | 268,052 | +0.29(+0.73%) |
Sep 03, 2014 | 41.06 | 41.06 | 39.55 | 39.61 | 659,597 | -1.35(-3.30%) |