Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.50 | 40.34 | 39.22 | 40.22 | 3,056,245 | +0.92(+2.34%) |
Nov 26, 2014 | 39.16 | 39.30 | 39.30 | 39.30 | 3,130,084 | -0.05(-0.12%) |
Nov 25, 2014 | 39.38 | 39.58 | 39.08 | 39.35 | 3,180,729 | -0.11(-0.29%) |
Nov 24, 2014 | 39.30 | 39.72 | 39.05 | 39.46 | 4,471,901 | +0.25(+0.65%) |
Nov 21, 2014 | 39.38 | 39.55 | 39.05 | 39.21 | 3,768,860 | +0.08(+0.20%) |
Nov 20, 2014 | 39.07 | 39.32 | 38.98 | 39.13 | 2,991,677 | -0.15(-0.39%) |
Nov 19, 2014 | 39.34 | 39.38 | 39.00 | 39.28 | 2,777,279 | +0.14(+0.35%) |
Nov 18, 2014 | 39.55 | 39.78 | 39.13 | 39.15 | 3,727,856 | -0.40(-1.01%) |
Nov 17, 2014 | 39.43 | 39.91 | 39.36 | 39.55 | 2,541,823 | -0.06(-0.16%) |
Nov 14, 2014 | 39.63 | 39.75 | 39.39 | 39.61 | 3,892,187 | -0.12(-0.29%) |
Nov 13, 2014 | 39.49 | 39.79 | 39.25 | 39.73 | 4,486,077 | +0.36(+0.91%) |
Nov 12, 2014 | 39.36 | 39.51 | 39.23 | 39.37 | 4,739,647 | -0.01(-0.02%) |
Nov 11, 2014 | 39.02 | 39.41 | 38.99 | 39.38 | 3,584,645 | +0.34(+0.87%) |
Nov 10, 2014 | 38.80 | 39.06 | 38.15 | 39.04 | 4,404,333 | +0.14(+0.36%) |
Nov 07, 2014 | 39.24 | 39.24 | 38.84 | 38.90 | 4,188,778 | -0.25(-0.63%) |
Nov 06, 2014 | 38.48 | 39.20 | 38.48 | 39.14 | 5,015,258 | +0.45(+1.15%) |
Nov 05, 2014 | 38.86 | 39.15 | 38.49 | 38.70 | 6,928,172 | -0.02(-0.05%) |
Nov 04, 2014 | 37.40 | 38.75 | 37.10 | 38.71 | 8,866,166 | +1.38(+3.68%) |
Nov 03, 2014 | 37.10 | 37.58 | 37.10 | 37.34 | 6,331,956 | +0.27(+0.72%) |
Oct 31, 2014 | 36.41 | 37.07 | 36.41 | 37.07 | 4,046,798 | +0.81(+2.24%) |
Oct 30, 2014 | 36.53 | 36.68 | 36.06 | 36.26 | 3,318,658 | -0.39(-1.07%) |
Oct 29, 2014 | 36.48 | 36.71 | 36.15 | 36.65 | 2,707,031 | +0.09(+0.25%) |
Oct 28, 2014 | 36.63 | 36.77 | 36.25 | 36.56 | 2,573,079 | -0.05(-0.13%) |
Oct 27, 2014 | 36.76 | 36.77 | 36.30 | 36.61 | 2,386,359 | -0.16(-0.45%) |
Oct 24, 2014 | 36.19 | 36.79 | 36.17 | 36.77 | 3,959,738 | +0.61(+1.70%) |
Oct 23, 2014 | 35.64 | 36.20 | 35.50 | 36.16 | 3,840,974 | +0.78(+2.22%) |
Oct 22, 2014 | 35.40 | 35.63 | 35.04 | 35.37 | 2,840,555 | -0.14(-0.39%) |
Oct 21, 2014 | 35.74 | 35.81 | 35.19 | 35.51 | 5,319,996 | -0.07(-0.19%) |
Oct 20, 2014 | 35.13 | 35.64 | 34.93 | 35.58 | 3,582,156 | +0.58(+1.66%) |
Oct 17, 2014 | 35.37 | 35.57 | 34.73 | 34.99 | 6,074,267 | -0.19(-0.54%) |
Oct 16, 2014 | 35.36 | 36.09 | 35.14 | 35.18 | 6,228,428 | -0.93(-2.56%) |
Oct 15, 2014 | 35.43 | 36.27 | 34.93 | 36.11 | 6,699,688 | +0.32(+0.90%) |
Oct 14, 2014 | 35.34 | 36.03 | 35.32 | 35.79 | 5,278,964 | +0.43(+1.21%) |
Oct 13, 2014 | 36.20 | 36.34 | 35.34 | 35.36 | 8,400,356 | -0.88(-2.43%) |
Oct 10, 2014 | 36.25 | 37.06 | 35.91 | 36.24 | 8,521,857 | +0.11(+0.29%) |
Oct 09, 2014 | 35.77 | 36.20 | 35.74 | 36.13 | 9,605,492 | +0.30(+0.83%) |
Oct 08, 2014 | 35.19 | 35.85 | 35.11 | 35.84 | 4,488,532 | +0.89(+2.54%) |
Oct 07, 2014 | 35.54 | 35.59 | 34.95 | 34.95 | 3,332,221 | -0.49(-1.38%) |
Oct 06, 2014 | 35.46 | 35.93 | 35.40 | 35.44 | 5,376,704 | +0.12(+0.34%) |
Oct 03, 2014 | 35.32 | 35.60 | 35.06 | 35.32 | 4,184,918 | +0.12(+0.35%) |
Oct 02, 2014 | 34.83 | 35.45 | 34.77 | 35.19 | 5,570,055 | +0.65(+1.88%) |
Oct 01, 2014 | 34.72 | 34.77 | 34.42 | 34.54 | 3,875,921 | -0.17(-0.50%) |
Sep 30, 2014 | 34.83 | 34.92 | 34.55 | 34.72 | 3,127,477 | -0.03(-0.08%) |
Sep 29, 2014 | 34.75 | 34.84 | 34.58 | 34.74 | 3,596,764 | -0.23(-0.65%) |
Sep 26, 2014 | 34.82 | 35.06 | 34.61 | 34.97 | 3,125,797 | +0.15(+0.43%) |
Sep 25, 2014 | 35.35 | 35.46 | 34.73 | 34.82 | 3,736,003 | -0.61(-1.72%) |
Sep 24, 2014 | 35.48 | 35.62 | 35.28 | 35.43 | 4,409,120 | -0.08(-0.23%) |
Sep 23, 2014 | 35.61 | 35.88 | 35.41 | 35.51 | 3,153,176 | -0.22(-0.62%) |
Sep 22, 2014 | 36.25 | 36.27 | 35.58 | 35.73 | 4,080,711 | -0.54(-1.49%) |
Sep 19, 2014 | 36.49 | 36.49 | 36.01 | 36.27 | 4,915,900 | -0.04(-0.12%) |
Sep 18, 2014 | 36.03 | 36.51 | 35.96 | 36.32 | 8,029,364 | +0.40(+1.10%) |
Sep 17, 2014 | 35.08 | 35.97 | 35.03 | 35.92 | 9,665,650 | +0.89(+2.55%) |
Sep 16, 2014 | 34.58 | 35.19 | 34.41 | 35.03 | 4,658,414 | +0.22(+0.64%) |
Sep 15, 2014 | 34.54 | 34.88 | 34.45 | 34.81 | 7,431,654 | +0.16(+0.45%) |
Sep 12, 2014 | 33.76 | 35.07 | 33.70 | 34.65 | 7,718,351 | +0.77(+2.28%) |
Sep 11, 2014 | 33.73 | 33.90 | 33.56 | 33.88 | 4,204,072 | +0.02(+0.05%) |
Sep 10, 2014 | 33.51 | 33.94 | 33.38 | 33.86 | 5,229,369 | +0.55(+1.65%) |
Sep 09, 2014 | 33.33 | 33.75 | 33.22 | 33.31 | 4,725,696 | -0.05(-0.15%) |
Sep 08, 2014 | 33.10 | 33.49 | 33.10 | 33.36 | 3,640,561 | +0.14(+0.41%) |
Sep 05, 2014 | 33.02 | 33.25 | 32.81 | 33.22 | 4,926,755 | +0.19(+0.57%) |
Sep 04, 2014 | 32.86 | 33.34 | 32.86 | 33.04 | 3,716,282 | +0.05(+0.15%) |
Sep 03, 2014 | 33.62 | 33.78 | 32.92 | 32.99 | 3,649,202 | -0.53(-1.57%) |