Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.05 | 35.12 | 34.03 | 34.43 | 5,657,076 | -2.25(-6.13%) |
Nov 26, 2014 | 37.13 | 36.67 | 36.67 | 36.67 | 1,216,456 | -0.61(-1.64%) |
Nov 25, 2014 | 37.92 | 37.95 | 36.78 | 37.28 | 3,437,517 | -0.39(-1.04%) |
Nov 24, 2014 | 38.34 | 38.38 | 37.45 | 37.68 | 1,622,370 | -0.77(-2.02%) |
Nov 21, 2014 | 38.54 | 38.92 | 38.12 | 38.45 | 1,751,115 | +0.58(+1.54%) |
Nov 20, 2014 | 36.71 | 38.05 | 36.68 | 37.87 | 2,344,440 | +1.17(+3.20%) |
Nov 19, 2014 | 36.77 | 36.82 | 36.13 | 36.69 | 2,646,429 | -0.08(-0.21%) |
Nov 18, 2014 | 36.47 | 36.90 | 36.16 | 36.77 | 1,155,367 | +0.22(+0.60%) |
Nov 17, 2014 | 36.49 | 36.82 | 36.15 | 36.55 | 1,524,882 | -0.38(-1.02%) |
Nov 14, 2014 | 36.64 | 37.00 | 36.39 | 36.93 | 1,753,999 | +0.43(+1.19%) |
Nov 13, 2014 | 37.04 | 37.11 | 36.16 | 36.50 | 1,897,060 | -0.85(-2.27%) |
Nov 12, 2014 | 37.57 | 38.00 | 36.48 | 37.34 | 2,296,593 | -0.89(-2.32%) |
Nov 11, 2014 | 38.19 | 38.51 | 37.80 | 38.23 | 2,302,052 | +0.19(+0.50%) |
Nov 10, 2014 | 38.84 | 39.11 | 37.88 | 38.04 | 3,367,457 | -0.48(-1.25%) |
Nov 07, 2014 | 37.62 | 38.55 | 37.44 | 38.52 | 2,862,544 | +1.05(+2.79%) |
Nov 06, 2014 | 36.82 | 37.56 | 36.43 | 37.47 | 2,600,263 | +0.57(+1.53%) |
Nov 05, 2014 | 36.45 | 37.02 | 35.87 | 36.91 | 2,102,774 | +0.71(+1.97%) |
Nov 04, 2014 | 36.44 | 36.66 | 35.79 | 36.20 | 2,128,507 | -0.85(-2.29%) |
Nov 03, 2014 | 38.01 | 38.55 | 36.92 | 37.04 | 2,700,050 | -0.67(-1.78%) |
Oct 31, 2014 | 36.59 | 37.76 | 36.13 | 37.71 | 2,674,926 | +0.83(+2.26%) |
Oct 30, 2014 | 36.73 | 37.43 | 36.05 | 36.88 | 4,248,173 | +0.15(+0.40%) |
Oct 29, 2014 | 37.60 | 37.84 | 36.23 | 36.73 | 3,532,278 | -0.45(-1.20%) |
Oct 28, 2014 | 36.25 | 37.22 | 35.85 | 37.18 | 1,582,934 | +1.23(+3.42%) |
Oct 27, 2014 | 36.25 | 36.33 | 36.84 | 35.95 | 2,111,171 | -0.89(-2.42%) |
Oct 24, 2014 | 37.33 | 37.44 | 36.71 | 36.84 | 2,405,905 | -0.63(-1.68%) |
Oct 23, 2014 | 37.20 | 37.83 | 36.96 | 37.47 | 1,594,007 | +0.70(+1.90%) |
Oct 22, 2014 | 37.83 | 38.19 | 36.75 | 36.77 | 1,714,190 | -0.97(-2.56%) |
Oct 21, 2014 | 36.87 | 37.76 | 36.86 | 37.74 | 2,010,560 | +1.19(+3.27%) |
Oct 20, 2014 | 36.29 | 36.51 | 35.84 | 36.54 | 2,526,315 | +0.19(+0.52%) |
Oct 17, 2014 | 37.34 | 37.37 | 36.22 | 36.35 | 3,887,629 | -0.30(-0.81%) |
Oct 16, 2014 | 35.28 | 36.90 | 35.16 | 36.65 | 4,121,647 | +0.54(+1.51%) |
Oct 15, 2014 | 35.25 | 36.23 | 34.88 | 36.10 | 4,487,574 | +0.41(+1.15%) |
Oct 14, 2014 | 36.05 | 36.95 | 35.46 | 35.69 | 3,376,341 | -0.18(-0.51%) |
Oct 13, 2014 | 37.46 | 37.98 | 35.86 | 35.88 | 3,127,220 | -1.69(-4.49%) |
Oct 10, 2014 | 37.86 | 38.41 | 37.38 | 37.57 | 3,483,285 | -0.52(-1.35%) |
Oct 09, 2014 | 38.82 | 39.01 | 37.94 | 38.08 | 3,658,157 | -1.12(-2.86%) |
Oct 08, 2014 | 38.32 | 39.25 | 37.95 | 39.21 | 2,826,051 | +0.79(+2.06%) |
Oct 07, 2014 | 38.49 | 38.89 | 38.38 | 38.41 | 2,057,127 | -0.40(-1.02%) |
Oct 06, 2014 | 38.92 | 39.16 | 38.39 | 38.81 | 1,702,206 | -0.08(-0.20%) |
Oct 03, 2014 | 39.35 | 39.42 | 38.67 | 38.89 | 1,637,790 | -0.47(-1.20%) |
Oct 02, 2014 | 39.13 | 39.70 | 38.51 | 39.36 | 2,121,394 | -0.29(-0.73%) |
Oct 01, 2014 | 40.21 | 40.25 | 39.64 | 39.65 | 3,498,940 | -0.55(-1.37%) |
Sep 30, 2014 | 40.26 | 41.25 | 40.10 | 40.20 | 3,963,877 | -0.06(-0.16%) |
Sep 29, 2014 | 39.86 | 40.40 | 39.56 | 40.26 | 1,588,585 | -0.04(-0.11%) |
Sep 26, 2014 | 39.72 | 40.51 | 39.71 | 40.31 | 1,309,307 | +0.62(+1.57%) |
Sep 25, 2014 | 40.48 | 40.48 | 39.69 | 39.69 | 1,339,514 | -0.78(-1.92%) |
Sep 24, 2014 | 40.66 | 40.69 | 39.93 | 40.46 | 1,877,371 | -0.20(-0.49%) |
Sep 23, 2014 | 40.36 | 41.04 | 40.29 | 40.66 | 1,977,900 | +0.29(+0.72%) |
Sep 22, 2014 | 40.38 | 40.58 | 40.17 | 40.37 | 1,081,874 | -0.50(-1.23%) |
Sep 19, 2014 | 40.96 | 41.02 | 40.63 | 40.87 | 1,825,437 | +0.11(+0.28%) |
Sep 18, 2014 | 41.18 | 41.29 | 40.67 | 40.76 | 1,107,528 | -0.40(-0.98%) |
Sep 17, 2014 | 41.32 | 41.52 | 41.11 | 41.16 | 1,278,751 | -0.16(-0.38%) |
Sep 16, 2014 | 40.97 | 41.68 | 40.86 | 41.32 | 1,709,442 | +0.39(+0.95%) |
Sep 15, 2014 | 40.29 | 40.97 | 40.09 | 40.93 | 1,971,756 | +0.47(+1.17%) |
Sep 12, 2014 | 40.81 | 40.90 | 40.33 | 40.46 | 1,000,435 | -0.52(-1.28%) |
Sep 11, 2014 | 40.85 | 41.18 | 40.57 | 40.98 | 1,676,004 | -0.23(-0.55%) |
Sep 10, 2014 | 41.31 | 41.31 | 40.83 | 41.20 | 1,163,799 | -0.19(-0.46%) |
Sep 09, 2014 | 41.71 | 41.80 | 41.13 | 41.40 | 1,190,483 | -0.28(-0.66%) |
Sep 08, 2014 | 42.08 | 42.10 | 41.23 | 41.67 | 1,497,738 | -0.67(-1.58%) |
Sep 05, 2014 | 42.19 | 42.40 | 41.90 | 42.34 | 1,430,737 | +0.18(+0.44%) |
Sep 04, 2014 | 43.19 | 43.19 | 41.95 | 42.16 | 1,860,371 | -1.07(-2.48%) |
Sep 03, 2014 | 43.38 | 43.58 | 43.17 | 43.23 | 1,322,470 | +0.17(+0.39%) |