Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.76 | 38.84 | 38.50 | 38.70 | 526,538 | -0.08(-0.21%) |
Nov 26, 2014 | 38.74 | 38.78 | 38.78 | 38.78 | 839,901 | +0.02(+0.05%) |
Nov 25, 2014 | 38.51 | 38.83 | 37.34 | 38.76 | 2,333,388 | +0.23(+0.60%) |
Nov 24, 2014 | 38.66 | 38.95 | 38.33 | 38.53 | 1,508,367 | -0.06(-0.14%) |
Nov 21, 2014 | 38.86 | 38.97 | 38.30 | 38.59 | 2,864,347 | +0.13(+0.34%) |
Nov 20, 2014 | 38.15 | 38.48 | 37.89 | 38.46 | 1,732,730 | +0.17(+0.43%) |
Nov 19, 2014 | 38.36 | 38.70 | 38.11 | 38.29 | 2,563,941 | -0.14(-0.36%) |
Nov 18, 2014 | 37.83 | 38.52 | 37.83 | 38.43 | 4,324,617 | +0.69(+1.84%) |
Nov 17, 2014 | 37.19 | 37.74 | 37.01 | 37.74 | 4,726,039 | +0.66(+1.77%) |
Nov 14, 2014 | 36.50 | 37.14 | 36.43 | 37.08 | 6,141,678 | +0.80(+2.22%) |
Nov 13, 2014 | 36.18 | 36.44 | 36.14 | 36.28 | 14,049,997 | -0.67(-1.83%) |
Nov 12, 2014 | 37.05 | 37.32 | 36.89 | 36.95 | 1,383,480 | -0.26(-0.70%) |
Nov 11, 2014 | 37.22 | 37.33 | 36.95 | 37.21 | 1,218,060 | +0.02(+0.05%) |
Nov 10, 2014 | 37.39 | 37.75 | 37.06 | 37.19 | 1,340,794 | -0.24(-0.64%) |
Nov 07, 2014 | 36.73 | 37.61 | 36.60 | 37.43 | 2,327,407 | +0.81(+2.22%) |
Nov 06, 2014 | 36.51 | 36.86 | 36.18 | 36.62 | 2,184,440 | +0.41(+1.12%) |
Nov 05, 2014 | 36.40 | 36.73 | 35.53 | 36.21 | 2,075,283 | -0.18(-0.48%) |
Nov 04, 2014 | 36.44 | 36.65 | 36.18 | 36.39 | 1,509,338 | -0.06(-0.18%) |
Nov 03, 2014 | 36.35 | 36.63 | 36.15 | 36.45 | 1,401,197 | +0.18(+0.51%) |
Oct 31, 2014 | 36.21 | 36.52 | 35.96 | 36.27 | 1,893,695 | +0.67(+1.87%) |
Oct 30, 2014 | 35.66 | 35.85 | 35.31 | 35.60 | 1,573,899 | -0.09(-0.26%) |
Oct 29, 2014 | 35.90 | 36.05 | 35.44 | 35.70 | 937,622 | -0.23(-0.64%) |
Oct 28, 2014 | 35.38 | 36.05 | 35.25 | 35.93 | 1,538,306 | +0.76(+2.15%) |
Oct 27, 2014 | 34.90 | 35.26 | 34.99 | 35.17 | 1,394,666 | +0.18(+0.50%) |
Oct 24, 2014 | 34.85 | 35.08 | 34.74 | 34.99 | 733,894 | +0.24(+0.69%) |
Oct 23, 2014 | 34.88 | 35.19 | 34.69 | 34.75 | 859,054 | +0.26(+0.75%) |
Oct 22, 2014 | 34.55 | 35.04 | 34.42 | 34.49 | 2,133,018 | +0.02(+0.05%) |
Oct 21, 2014 | 34.07 | 34.53 | 33.76 | 34.48 | 1,919,583 | +1.25(+3.75%) |
Oct 20, 2014 | 32.93 | 33.28 | 32.93 | 33.23 | 1,435,144 | +0.05(+0.14%) |
Oct 17, 2014 | 32.85 | 33.38 | 32.60 | 33.18 | 1,858,852 | +0.63(+1.93%) |
Oct 16, 2014 | 31.68 | 32.66 | 31.68 | 32.55 | 2,208,051 | -0.15(-0.45%) |
Oct 15, 2014 | 33.01 | 33.01 | 31.36 | 32.70 | 4,627,999 | -0.75(-2.24%) |
Oct 14, 2014 | 33.53 | 33.82 | 33.20 | 33.45 | 2,060,088 | -0.03(-0.08%) |
Oct 13, 2014 | 34.06 | 34.31 | 33.45 | 33.48 | 1,566,116 | -0.54(-1.58%) |
Oct 10, 2014 | 34.66 | 34.90 | 34.00 | 34.01 | 2,422,784 | -0.57(-1.66%) |
Oct 09, 2014 | 35.58 | 35.82 | 34.59 | 34.59 | 2,587,385 | -1.08(-3.03%) |
Oct 08, 2014 | 35.57 | 35.78 | 35.18 | 35.67 | 1,816,391 | +0.10(+0.29%) |
Oct 07, 2014 | 35.89 | 36.03 | 35.53 | 35.57 | 1,568,117 | -0.44(-1.23%) |
Oct 06, 2014 | 36.36 | 36.46 | 35.84 | 36.01 | 1,158,571 | -0.16(-0.43%) |
Oct 03, 2014 | 35.93 | 36.36 | 35.89 | 36.17 | 1,769,437 | +0.51(+1.43%) |
Oct 02, 2014 | 35.68 | 36.07 | 35.29 | 35.66 | 1,848,665 | -0.01(-0.03%) |
Oct 01, 2014 | 36.09 | 36.24 | 35.46 | 35.67 | 1,806,381 | -0.46(-1.28%) |
Sep 30, 2014 | 36.13 | 36.28 | 35.82 | 36.13 | 1,437,433 | +0.06(+0.18%) |
Sep 29, 2014 | 36.35 | 36.43 | 35.85 | 36.07 | 1,869,393 | -0.02(-0.05%) |
Sep 26, 2014 | 35.97 | 36.11 | 35.67 | 36.08 | 1,002,374 | +0.25(+0.70%) |
Sep 25, 2014 | 36.05 | 36.06 | 35.65 | 35.83 | 1,282,091 | -0.35(-0.97%) |
Sep 24, 2014 | 35.58 | 36.26 | 35.55 | 36.19 | 1,326,474 | +0.55(+1.56%) |
Sep 23, 2014 | 36.10 | 36.43 | 35.60 | 35.63 | 1,363,529 | -0.56(-1.56%) |
Sep 22, 2014 | 36.55 | 36.62 | 35.91 | 36.19 | 1,363,170 | -0.49(-1.34%) |
Sep 19, 2014 | 36.99 | 37.04 | 36.42 | 36.68 | 3,325,706 | +0.01(+0.03%) |
Sep 18, 2014 | 36.67 | 36.96 | 36.65 | 36.67 | 1,409,766 | +0.08(+0.23%) |
Sep 17, 2014 | 36.62 | 36.78 | 36.32 | 36.59 | 1,274,176 | +0.15(+0.41%) |
Sep 16, 2014 | 36.48 | 36.62 | 36.30 | 36.44 | 1,355,706 | -0.11(-0.30%) |
Sep 15, 2014 | 36.43 | 36.58 | 35.99 | 36.55 | 1,141,743 | -0.02(-0.05%) |
Sep 12, 2014 | 36.28 | 36.62 | 36.28 | 36.57 | 3,406,572 | +0.24(+0.66%) |
Sep 11, 2014 | 36.13 | 36.44 | 36.07 | 36.33 | 1,719,535 | +0.03(+0.08%) |
Sep 10, 2014 | 36.19 | 36.37 | 36.11 | 36.31 | 1,839,714 | +0.29(+0.80%) |
Sep 09, 2014 | 36.43 | 36.50 | 35.94 | 36.02 | 2,151,532 | -0.46(-1.27%) |
Sep 08, 2014 | 36.21 | 36.59 | 36.02 | 36.48 | 2,368,702 | +0.30(+0.84%) |
Sep 05, 2014 | 35.90 | 36.25 | 35.66 | 36.18 | 1,820,488 | +0.17(+0.46%) |
Sep 04, 2014 | 36.13 | 36.37 | 35.92 | 36.01 | 3,530,911 | -0.07(-0.20%) |
Sep 03, 2014 | 36.41 | 36.48 | 36.08 | 36.08 | 12,633,587 | -0.30(-0.81%) |
Sep 02, 2014 | 36.40 | 36.68 | 36.19 | 36.38 | 1,106,616 | +0.26(+0.72%) |
Aug 29, 2014 | 36.05 | 36.12 | 36.12 | 36.12 | 1,260,988 | +0.19(+0.54%) |
Aug 28, 2014 | 36.34 | 36.35 | 35.85 | 35.93 | 1,988,269 | -0.48(-1.32%) |
Aug 27, 2014 | 36.45 | 36.56 | 36.23 | 36.41 | 992,239 | +0.18(+0.48%) |
Aug 26, 2014 | 35.96 | 36.31 | 35.92 | 36.23 | 1,716,744 | +0.26(+0.72%) |
Aug 25, 2014 | 36.11 | 36.36 | 35.96 | 35.97 | 853,592 | +0.11(+0.31%) |
Aug 22, 2014 | 35.80 | 36.09 | 35.69 | 35.86 | 746,251 | +0.03(+0.08%) |
Aug 21, 2014 | 35.95 | 35.95 | 35.42 | 35.83 | 1,068,974 | +0.09(+0.26%) |
Aug 20, 2014 | 35.82 | 35.98 | 35.63 | 35.74 | 929,332 | -0.10(-0.28%) |
Aug 19, 2014 | 35.82 | 35.93 | 35.54 | 35.84 | 1,093,199 | +0.21(+0.60%) |
Aug 18, 2014 | 35.34 | 35.62 | 35.17 | 35.63 | 1,087,759 | +0.51(+1.45%) |
Aug 15, 2014 | 35.14 | 35.42 | 34.61 | 35.12 | 1,642,815 | +0.15(+0.42%) |
Aug 14, 2014 | 34.73 | 35.17 | 34.56 | 34.97 | 1,667,615 | +0.43(+1.23%) |
Aug 13, 2014 | 34.36 | 35.00 | 34.29 | 34.55 | 2,213,629 | +0.39(+1.14%) |
Aug 12, 2014 | 33.93 | 34.24 | 33.93 | 34.16 | 1,341,822 | +0.14(+0.41%) |
Aug 11, 2014 | 33.90 | 34.39 | 33.73 | 34.02 | 1,272,800 | +0.25(+0.74%) |
Aug 08, 2014 | 33.34 | 33.73 | 33.12 | 33.77 | 946,814 | +0.42(+1.27%) |
Aug 07, 2014 | 33.84 | 34.16 | 33.25 | 33.35 | 1,724,246 | -0.27(-0.80%) |
Aug 06, 2014 | 34.72 | 34.85 | 33.02 | 33.62 | 3,525,066 | -0.68(-1.99%) |
Aug 05, 2014 | 34.05 | 34.48 | 33.91 | 34.30 | 1,256,811 | +0.02(+0.05%) |
Aug 04, 2014 | 34.17 | 34.28 | 33.80 | 34.28 | 1,006,187 | +0.23(+0.68%) |
Aug 01, 2014 | 34.11 | 34.56 | 33.77 | 34.05 | 1,267,549 | -0.23(-0.67%) |
Jul 31, 2014 | 34.30 | 34.47 | 33.88 | 34.28 | 1,451,890 | -0.34(-0.99%) |
Jul 30, 2014 | 34.38 | 34.68 | 34.23 | 34.62 | 1,451,849 | +0.38(+1.11%) |
Jul 29, 2014 | 34.03 | 34.25 | 33.91 | 34.24 | 2,491,366 | +0.21(+0.62%) |
Jul 28, 2014 | 34.03 | 34.19 | 33.84 | 34.03 | 729,916 | -0.06(-0.16%) |
Jul 25, 2014 | 34.26 | 34.28 | 34.01 | 34.09 | 1,005,881 | -0.20(-0.59%) |
Jul 24, 2014 | 34.27 | 34.36 | 34.08 | 34.29 | 1,181,182 | +0.09(+0.27%) |
Jul 23, 2014 | 34.05 | 34.21 | 33.81 | 34.20 | 506,031 | +0.14(+0.41%) |
Jul 22, 2014 | 34.11 | 34.15 | 33.88 | 34.06 | 1,085,636 | +0.03(+0.08%) |
Jul 21, 2014 | 33.44 | 34.17 | 33.32 | 34.03 | 1,267,195 | +0.43(+1.26%) |
Jul 18, 2014 | 33.27 | 33.66 | 33.20 | 33.61 | 506,373 | +0.34(+1.03%) |
Jul 17, 2014 | 33.73 | 33.90 | 33.19 | 33.27 | 815,179 | -0.46(-1.37%) |
Jul 16, 2014 | 34.12 | 34.15 | 33.67 | 33.73 | 729,263 | -0.30(-0.87%) |
Jul 15, 2014 | 34.01 | 34.30 | 33.73 | 34.02 | 786,844 | -0.08(-0.24%) |
Jul 14, 2014 | 34.05 | 34.20 | 33.96 | 34.11 | 748,863 | +0.28(+0.82%) |
Jul 11, 2014 | 33.43 | 33.86 | 33.28 | 33.83 | 547,355 | +0.30(+0.91%) |
Jul 10, 2014 | 33.37 | 33.67 | 33.15 | 33.52 | 1,068,802 | -0.27(-0.79%) |
Jul 09, 2014 | 33.58 | 33.92 | 33.55 | 33.79 | 1,441,687 | +0.27(+0.80%) |
Jul 08, 2014 | 33.99 | 34.08 | 33.28 | 33.52 | 854,964 | -0.50(-1.47%) |
Jul 07, 2014 | 34.34 | 34.36 | 33.92 | 34.02 | 842,067 | -0.51(-1.47%) |
Jul 03, 2014 | 33.88 | 34.53 | 34.53 | 34.53 | 1,070,953 | +0.81(+2.41%) |
Jul 02, 2014 | 33.87 | 34.05 | 33.61 | 33.72 | 1,060,647 | -0.08(-0.25%) |
Jul 01, 2014 | 33.60 | 34.04 | 33.54 | 33.80 | 1,308,953 | +0.22(+0.66%) |
Jun 30, 2014 | 33.56 | 33.81 | 33.41 | 33.58 | 1,058,756 | +0.02(+0.06%) |
Jun 27, 2014 | 33.63 | 33.74 | 33.27 | 33.56 | 3,904,406 | -0.17(-0.49%) |
Jun 26, 2014 | 33.76 | 33.82 | 33.50 | 33.73 | 1,350,360 | -0.06(-0.16%) |
Jun 25, 2014 | 33.56 | 33.84 | 33.48 | 33.78 | 1,232,075 | +0.14(+0.41%) |
Jun 24, 2014 | 33.53 | 34.04 | 33.44 | 33.64 | 1,330,795 | -0.03(-0.08%) |
Jun 23, 2014 | 33.56 | 33.82 | 33.38 | 33.67 | 1,247,591 | +0.34(+1.03%) |
Jun 20, 2014 | 33.37 | 33.53 | 33.24 | 33.33 | 1,192,623 | +0.00(+0.00%) |
Jun 19, 2014 | 33.56 | 33.68 | 33.24 | 33.33 | 638,799 | -0.22(-0.66%) |
Jun 18, 2014 | 33.55 | 33.84 | 33.02 | 33.55 | 998,202 | -0.06(-0.19%) |
Jun 17, 2014 | 32.99 | 33.75 | 32.97 | 33.62 | 1,163,773 | +0.66(+1.99%) |
Jun 16, 2014 | 33.40 | 33.40 | 32.78 | 32.96 | 1,416,821 | -0.44(-1.33%) |
Jun 13, 2014 | 33.39 | 33.74 | 33.29 | 33.40 | 1,383,379 | +0.03(+0.08%) |
Jun 12, 2014 | 32.93 | 33.59 | 32.93 | 33.38 | 2,438,665 | +0.26(+0.78%) |
Jun 11, 2014 | 33.56 | 33.63 | 33.09 | 33.12 | 823,387 | -0.53(-1.57%) |
Jun 10, 2014 | 33.51 | 33.87 | 33.44 | 33.64 | 1,236,234 | +0.05(+0.14%) |
Jun 06, 2014 | 33.52 | 33.68 | 33.39 | 33.60 | 2,094,744 | +0.24(+0.72%) |
Jun 05, 2014 | 33.98 | 34.00 | 33.31 | 33.36 | 2,534,330 | -0.65(-1.90%) |
Jun 04, 2014 | 33.61 | 34.06 | 33.48 | 34.00 | 2,409,919 | +0.54(+1.60%) |
Jun 03, 2014 | 34.00 | 34.02 | 33.27 | 33.47 | 2,771,021 | -0.57(-1.68%) |
Jun 02, 2014 | 33.21 | 34.07 | 33.20 | 34.04 | 2,061,155 | +0.96(+2.91%) |
May 30, 2014 | 33.76 | 33.76 | 33.08 | 33.08 | 7,976,467 | -0.38(-1.13%) |
May 29, 2014 | 33.80 | 33.94 | 33.16 | 33.46 | 1,562,974 | -0.22(-0.66%) |
May 28, 2014 | 34.46 | 34.54 | 33.57 | 33.68 | 2,369,526 | -0.67(-1.96%) |
May 27, 2014 | 33.80 | 34.52 | 33.80 | 34.36 | 2,827,069 | +0.79(+2.34%) |
May 23, 2014 | 33.45 | 33.57 | 33.57 | 33.57 | 1,178,741 | -0.01(-0.03%) |
May 22, 2014 | 33.19 | 33.58 | 32.80 | 33.58 | 777,951 | +0.45(+1.37%) |
May 21, 2014 | 32.94 | 33.88 | 32.84 | 33.13 | 2,301,376 | +0.88(+2.72%) |
May 20, 2014 | 32.03 | 32.60 | 32.02 | 32.25 | 1,336,521 | +0.17(+0.52%) |
May 19, 2014 | 31.80 | 32.16 | 31.75 | 32.08 | 715,375 | +0.24(+0.75%) |
May 16, 2014 | 31.65 | 31.94 | 31.41 | 31.84 | 2,043,089 | +0.18(+0.55%) |
May 15, 2014 | 32.16 | 32.19 | 31.27 | 31.67 | 1,334,842 | -0.66(-2.03%) |
May 14, 2014 | 32.79 | 32.79 | 32.27 | 32.32 | 1,802,882 | -0.47(-1.44%) |
May 13, 2014 | 32.85 | 32.97 | 32.54 | 32.79 | 1,264,919 | -0.08(-0.25%) |
May 12, 2014 | 31.99 | 33.06 | 31.58 | 32.88 | 1,874,220 | +1.02(+3.19%) |
May 09, 2014 | 31.54 | 31.90 | 30.98 | 31.86 | 2,278,523 | +0.21(+0.67%) |
May 08, 2014 | 31.21 | 32.04 | 31.10 | 31.65 | 2,591,895 | +0.24(+0.77%) |
May 07, 2014 | 32.02 | 32.05 | 30.12 | 31.41 | 4,440,560 | -0.91(-2.83%) |
May 06, 2014 | 32.57 | 32.73 | 32.25 | 32.32 | 2,158,824 | -0.37(-1.13%) |
May 05, 2014 | 32.39 | 33.08 | 32.33 | 32.69 | 1,018,317 | +0.01(+0.03%) |
May 02, 2014 | 32.40 | 33.00 | 32.15 | 32.68 | 1,868,034 | +0.27(+0.83%) |
May 01, 2014 | 32.62 | 33.09 | 32.30 | 32.42 | 2,178,322 | -0.29(-0.88%) |
Apr 30, 2014 | 32.24 | 32.82 | 32.09 | 32.70 | 1,017,953 | +0.52(+1.61%) |
Apr 29, 2014 | 32.22 | 32.60 | 31.95 | 32.18 | 1,132,413 | +0.47(+1.49%) |
Apr 28, 2014 | 32.63 | 32.63 | 31.19 | 31.71 | 1,504,283 | -0.75(-2.31%) |
Apr 25, 2014 | 32.62 | 32.76 | 32.30 | 32.46 | 667,052 | -0.22(-0.68%) |
Apr 24, 2014 | 33.28 | 33.46 | 32.48 | 32.68 | 1,513,195 | -0.15(-0.45%) |
Apr 23, 2014 | 33.14 | 33.23 | 32.66 | 32.83 | 1,029,097 | -0.28(-0.84%) |
Apr 22, 2014 | 32.66 | 33.39 | 32.42 | 33.11 | 1,302,164 | +0.55(+1.67%) |
Apr 21, 2014 | 32.87 | 32.87 | 32.34 | 32.56 | 508,888 | -0.25(-0.76%) |
Apr 17, 2014 | 32.24 | 32.81 | 32.81 | 32.81 | 764,363 | +0.56(+1.75%) |
Apr 16, 2014 | 32.21 | 32.56 | 32.06 | 32.25 | 811,744 | +0.28(+0.87%) |
Apr 15, 2014 | 31.97 | 32.10 | 31.52 | 31.97 | 1,125,001 | +0.02(+0.06%) |
Apr 14, 2014 | 32.40 | 32.40 | 31.64 | 31.95 | 1,250,388 | -0.20(-0.63%) |
Apr 11, 2014 | 32.69 | 32.77 | 32.02 | 32.16 | 1,479,930 | -0.82(-2.49%) |
Apr 10, 2014 | 33.51 | 33.97 | 32.71 | 32.98 | 2,092,670 | -0.55(-1.65%) |
Apr 09, 2014 | 33.26 | 33.61 | 32.94 | 33.53 | 1,784,337 | +0.35(+1.06%) |
Apr 08, 2014 | 33.22 | 34.03 | 32.95 | 33.18 | 3,099,389 | -0.06(-0.19%) |