Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.00 | 35.75 | 35.00 | 35.49 | 2,887,974 | +0.04(+0.13%) |
Nov 26, 2014 | 35.50 | 35.45 | 35.45 | 35.45 | 2,388,585 | -0.03(-0.08%) |
Nov 25, 2014 | 35.56 | 35.68 | 35.33 | 35.48 | 3,155,160 | -0.03(-0.07%) |
Nov 24, 2014 | 35.60 | 35.63 | 35.44 | 35.50 | 2,654,126 | +0.08(+0.22%) |
Nov 21, 2014 | 35.63 | 35.64 | 35.35 | 35.43 | 3,702,740 | -0.01(-0.02%) |
Nov 20, 2014 | 35.46 | 35.55 | 35.23 | 35.43 | 1,727,380 | -0.02(-0.05%) |
Nov 19, 2014 | 35.55 | 35.56 | 35.19 | 35.45 | 2,819,081 | -0.10(-0.28%) |
Nov 18, 2014 | 35.41 | 35.68 | 35.37 | 35.55 | 2,579,867 | +0.19(+0.55%) |
Nov 17, 2014 | 35.31 | 35.45 | 35.25 | 35.36 | 1,901,904 | +0.00(+0.00%) |
Nov 14, 2014 | 35.56 | 35.56 | 35.12 | 35.36 | 1,521,922 | -0.15(-0.42%) |
Nov 13, 2014 | 35.67 | 35.76 | 35.43 | 35.51 | 2,534,749 | -0.04(-0.13%) |
Nov 12, 2014 | 35.34 | 35.59 | 35.22 | 35.55 | 1,937,390 | +0.16(+0.44%) |
Nov 11, 2014 | 35.49 | 35.58 | 35.20 | 35.40 | 1,815,135 | -0.16(-0.46%) |
Nov 10, 2014 | 35.53 | 35.62 | 35.39 | 35.56 | 2,299,506 | +0.13(+0.36%) |
Nov 07, 2014 | 35.58 | 35.67 | 35.28 | 35.43 | 4,663,848 | -0.18(-0.50%) |
Nov 06, 2014 | 35.78 | 36.08 | 35.58 | 35.61 | 4,124,075 | -0.15(-0.42%) |
Nov 05, 2014 | 35.61 | 35.85 | 35.47 | 35.76 | 3,578,731 | +0.39(+1.10%) |
Nov 04, 2014 | 35.31 | 35.65 | 35.20 | 35.37 | 4,595,228 | +0.14(+0.40%) |
Nov 03, 2014 | 35.10 | 35.43 | 35.10 | 35.23 | 3,015,176 | +0.09(+0.26%) |
Oct 31, 2014 | 35.13 | 35.16 | 34.87 | 35.14 | 4,320,689 | +0.59(+1.71%) |
Oct 30, 2014 | 34.04 | 34.68 | 34.02 | 34.55 | 3,233,655 | +0.40(+1.16%) |
Oct 29, 2014 | 34.18 | 34.28 | 33.83 | 34.15 | 2,179,494 | +0.00(+0.00%) |
Oct 28, 2014 | 34.15 | 34.27 | 33.95 | 34.15 | 3,424,963 | +0.17(+0.50%) |
Oct 27, 2014 | 33.79 | 33.77 | 33.77 | 33.98 | 2,048,581 | +0.21(+0.62%) |
Oct 24, 2014 | 33.57 | 33.83 | 33.42 | 33.77 | 1,730,829 | +0.36(+1.07%) |
Oct 23, 2014 | 33.60 | 33.75 | 33.39 | 33.42 | 2,599,486 | +0.22(+0.67%) |
Oct 22, 2014 | 33.32 | 33.46 | 33.16 | 33.20 | 2,936,420 | +0.02(+0.07%) |
Oct 21, 2014 | 32.60 | 33.23 | 32.38 | 33.17 | 2,965,732 | +0.69(+2.13%) |
Oct 20, 2014 | 32.22 | 32.50 | 32.17 | 32.48 | 2,366,278 | +0.19(+0.59%) |
Oct 17, 2014 | 32.24 | 32.57 | 32.00 | 32.29 | 2,844,372 | +0.30(+0.94%) |
Oct 16, 2014 | 31.56 | 32.14 | 31.42 | 31.99 | 3,248,365 | +0.03(+0.09%) |
Oct 15, 2014 | 31.93 | 32.15 | 31.23 | 31.96 | 5,083,648 | -0.36(-1.13%) |
Oct 14, 2014 | 32.24 | 32.65 | 32.24 | 32.33 | 3,611,688 | +0.19(+0.60%) |
Oct 13, 2014 | 32.41 | 32.64 | 32.10 | 32.13 | 3,261,347 | -0.10(-0.30%) |
Oct 10, 2014 | 32.59 | 32.80 | 32.22 | 32.23 | 2,912,726 | -0.31(-0.96%) |
Oct 09, 2014 | 32.91 | 33.11 | 32.46 | 32.54 | 3,501,181 | -0.38(-1.15%) |
Oct 08, 2014 | 32.54 | 32.98 | 32.53 | 32.92 | 3,789,551 | +0.34(+1.05%) |
Oct 07, 2014 | 33.10 | 33.14 | 32.57 | 32.58 | 2,624,550 | -0.59(-1.79%) |
Oct 06, 2014 | 33.04 | 33.17 | 32.89 | 33.17 | 3,616,694 | +0.27(+0.81%) |
Oct 03, 2014 | 32.49 | 32.98 | 32.39 | 32.91 | 3,598,144 | +0.75(+2.33%) |
Oct 02, 2014 | 32.36 | 32.38 | 32.00 | 32.16 | 2,661,938 | -0.13(-0.39%) |
Oct 01, 2014 | 32.33 | 32.59 | 32.18 | 32.28 | 3,363,066 | -0.53(-1.63%) |
Sep 30, 2014 | 32.82 | 33.03 | 32.72 | 32.82 | 2,788,656 | -0.02(-0.07%) |
Sep 29, 2014 | 32.51 | 32.95 | 32.39 | 32.84 | 2,678,417 | +0.17(+0.52%) |
Sep 26, 2014 | 32.41 | 32.78 | 32.38 | 32.67 | 2,999,934 | +0.24(+0.73%) |
Sep 25, 2014 | 32.61 | 32.75 | 32.24 | 32.43 | 4,009,762 | -0.15(-0.46%) |
Sep 24, 2014 | 31.47 | 32.81 | 31.18 | 32.58 | 7,412,941 | +1.09(+3.47%) |
Sep 23, 2014 | 31.51 | 31.62 | 31.36 | 31.49 | 4,441,399 | -0.05(-0.16%) |
Sep 22, 2014 | 31.81 | 31.88 | 31.47 | 31.54 | 2,839,335 | -0.36(-1.12%) |
Sep 19, 2014 | 31.96 | 32.05 | 31.70 | 31.90 | 4,509,884 | -0.01(-0.05%) |
Sep 18, 2014 | 31.70 | 31.92 | 31.58 | 31.91 | 2,949,311 | +0.32(+1.01%) |
Sep 17, 2014 | 31.03 | 31.60 | 31.03 | 31.59 | 3,307,851 | +0.48(+1.55%) |
Sep 16, 2014 | 30.95 | 31.27 | 30.92 | 31.11 | 2,504,582 | -0.16(-0.50%) |
Sep 15, 2014 | 31.08 | 31.27 | 31.03 | 31.27 | 1,541,716 | +0.10(+0.33%) |
Sep 12, 2014 | 31.29 | 31.29 | 30.95 | 31.16 | 1,913,613 | -0.04(-0.14%) |
Sep 11, 2014 | 31.18 | 31.27 | 31.06 | 31.21 | 1,637,546 | -0.04(-0.12%) |
Sep 10, 2014 | 31.17 | 31.26 | 31.12 | 31.24 | 1,968,451 | +0.03(+0.10%) |
Sep 09, 2014 | 31.42 | 31.49 | 31.15 | 31.21 | 1,775,478 | -0.32(-1.01%) |
Sep 08, 2014 | 31.42 | 31.59 | 31.31 | 31.53 | 2,366,808 | +0.10(+0.33%) |
Sep 05, 2014 | 31.43 | 31.57 | 31.24 | 31.43 | 3,295,570 | -0.01(-0.02%) |
Sep 04, 2014 | 31.33 | 31.55 | 31.32 | 31.44 | 2,065,409 | +0.08(+0.26%) |
Sep 03, 2014 | 31.15 | 31.38 | 31.13 | 31.35 | 3,014,295 | +0.24(+0.79%) |