Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.77 | 38.85 | 38.51 | 38.70 | 526,481 | -0.08(-0.21%) |
Nov 26, 2014 | 38.74 | 38.79 | 38.79 | 38.79 | 839,811 | +0.02(+0.05%) |
Nov 25, 2014 | 38.52 | 38.83 | 37.34 | 38.77 | 2,333,137 | +0.23(+0.60%) |
Nov 24, 2014 | 38.67 | 38.95 | 38.33 | 38.54 | 1,508,205 | -0.06(-0.14%) |
Nov 21, 2014 | 38.86 | 38.97 | 38.31 | 38.59 | 2,864,039 | +0.13(+0.34%) |
Nov 20, 2014 | 38.16 | 38.48 | 37.90 | 38.46 | 1,732,544 | +0.17(+0.43%) |
Nov 19, 2014 | 38.36 | 38.70 | 38.11 | 38.30 | 2,563,665 | -0.14(-0.36%) |
Nov 18, 2014 | 37.83 | 38.53 | 37.83 | 38.43 | 4,324,151 | +0.69(+1.84%) |
Nov 17, 2014 | 37.20 | 37.74 | 37.01 | 37.74 | 4,725,531 | +0.66(+1.77%) |
Nov 14, 2014 | 36.50 | 37.14 | 36.44 | 37.09 | 6,141,017 | +0.80(+2.22%) |
Nov 13, 2014 | 36.18 | 36.44 | 36.14 | 36.28 | 14,048,485 | -0.67(-1.83%) |
Nov 12, 2014 | 37.06 | 37.33 | 36.89 | 36.96 | 1,383,331 | -0.26(-0.70%) |
Nov 11, 2014 | 37.22 | 37.34 | 36.96 | 37.22 | 1,217,929 | +0.02(+0.05%) |
Nov 10, 2014 | 37.39 | 37.75 | 37.07 | 37.20 | 1,340,649 | -0.24(-0.64%) |
Nov 07, 2014 | 36.73 | 37.61 | 36.60 | 37.44 | 2,327,157 | +0.81(+2.22%) |
Nov 06, 2014 | 36.51 | 36.86 | 36.18 | 36.62 | 2,184,205 | +0.41(+1.12%) |
Nov 05, 2014 | 36.40 | 36.73 | 35.53 | 36.22 | 2,075,060 | -0.18(-0.48%) |
Nov 04, 2014 | 36.45 | 36.65 | 36.18 | 36.39 | 1,509,175 | -0.06(-0.18%) |
Nov 03, 2014 | 36.36 | 36.63 | 36.15 | 36.46 | 1,401,046 | +0.18(+0.51%) |
Oct 31, 2014 | 36.22 | 36.52 | 35.97 | 36.27 | 1,893,491 | +0.67(+1.87%) |
Oct 30, 2014 | 35.66 | 35.86 | 35.31 | 35.61 | 1,573,730 | -0.09(-0.26%) |
Oct 29, 2014 | 35.90 | 36.05 | 35.44 | 35.70 | 937,522 | -0.23(-0.64%) |
Oct 28, 2014 | 35.39 | 36.05 | 35.26 | 35.93 | 1,538,141 | +0.76(+2.15%) |
Oct 27, 2014 | 34.90 | 35.27 | 35.00 | 35.17 | 1,394,516 | +0.18(+0.50%) |
Oct 24, 2014 | 34.86 | 35.08 | 34.75 | 35.00 | 733,815 | +0.24(+0.69%) |
Oct 23, 2014 | 34.89 | 35.19 | 34.69 | 34.76 | 858,962 | +0.26(+0.75%) |
Oct 22, 2014 | 34.55 | 35.04 | 34.42 | 34.50 | 2,132,788 | +0.02(+0.05%) |
Oct 21, 2014 | 34.07 | 34.53 | 33.77 | 34.48 | 1,919,377 | +1.25(+3.75%) |
Oct 20, 2014 | 32.94 | 33.29 | 32.94 | 33.23 | 1,434,989 | +0.05(+0.14%) |
Oct 17, 2014 | 32.85 | 33.39 | 32.60 | 33.19 | 1,858,652 | +0.63(+1.93%) |
Oct 16, 2014 | 31.68 | 32.66 | 31.68 | 32.56 | 2,207,814 | -0.15(-0.45%) |
Oct 15, 2014 | 33.01 | 33.01 | 31.37 | 32.71 | 4,627,501 | -0.75(-2.24%) |
Oct 14, 2014 | 33.54 | 33.82 | 33.20 | 33.45 | 2,059,866 | -0.03(-0.08%) |
Oct 13, 2014 | 34.06 | 34.32 | 33.45 | 33.48 | 1,565,947 | -0.54(-1.58%) |
Oct 10, 2014 | 34.66 | 34.90 | 34.01 | 34.02 | 2,422,524 | -0.57(-1.66%) |
Oct 09, 2014 | 35.59 | 35.82 | 34.59 | 34.59 | 2,587,106 | -1.08(-3.03%) |
Oct 08, 2014 | 35.57 | 35.78 | 35.18 | 35.67 | 1,816,195 | +0.10(+0.29%) |
Oct 07, 2014 | 35.89 | 36.03 | 35.53 | 35.57 | 1,567,948 | -0.44(-1.23%) |
Oct 06, 2014 | 36.36 | 36.47 | 35.85 | 36.01 | 1,158,447 | -0.16(-0.43%) |
Oct 03, 2014 | 35.93 | 36.36 | 35.89 | 36.17 | 1,769,246 | +0.51(+1.43%) |
Oct 02, 2014 | 35.68 | 36.07 | 35.29 | 35.66 | 1,848,466 | -0.01(-0.03%) |
Oct 01, 2014 | 36.10 | 36.24 | 35.46 | 35.67 | 1,806,187 | -0.46(-1.28%) |
Sep 30, 2014 | 36.13 | 36.29 | 35.83 | 36.13 | 1,437,278 | +0.06(+0.18%) |
Sep 29, 2014 | 36.36 | 36.44 | 35.86 | 36.07 | 1,869,192 | -0.02(-0.05%) |
Sep 26, 2014 | 35.98 | 36.12 | 35.67 | 36.09 | 1,002,266 | +0.25(+0.70%) |
Sep 25, 2014 | 36.05 | 36.06 | 35.65 | 35.84 | 1,281,954 | -0.35(-0.97%) |
Sep 24, 2014 | 35.59 | 36.26 | 35.55 | 36.19 | 1,326,331 | +0.55(+1.56%) |
Sep 23, 2014 | 36.11 | 36.44 | 35.61 | 35.63 | 1,363,382 | -0.56(-1.56%) |
Sep 22, 2014 | 36.56 | 36.62 | 35.91 | 36.20 | 1,363,024 | -0.49(-1.34%) |
Sep 19, 2014 | 36.99 | 37.04 | 36.42 | 36.69 | 3,325,348 | +0.01(+0.03%) |
Sep 18, 2014 | 36.68 | 36.97 | 36.65 | 36.68 | 1,409,614 | +0.08(+0.23%) |
Sep 17, 2014 | 36.62 | 36.78 | 36.33 | 36.60 | 1,274,039 | +0.15(+0.41%) |
Sep 16, 2014 | 36.48 | 36.62 | 36.30 | 36.45 | 1,355,561 | -0.11(-0.30%) |
Sep 15, 2014 | 36.44 | 36.59 | 36.00 | 36.56 | 1,141,620 | -0.02(-0.05%) |
Sep 12, 2014 | 36.28 | 36.62 | 36.28 | 36.58 | 3,406,205 | +0.24(+0.66%) |
Sep 11, 2014 | 36.13 | 36.45 | 36.08 | 36.34 | 1,719,350 | +0.03(+0.08%) |
Sep 10, 2014 | 36.19 | 36.37 | 36.12 | 36.31 | 1,839,516 | +0.29(+0.80%) |
Sep 09, 2014 | 36.44 | 36.50 | 35.94 | 36.02 | 2,151,301 | -0.46(-1.27%) |
Sep 08, 2014 | 36.22 | 36.60 | 36.02 | 36.48 | 2,368,447 | +0.30(+0.84%) |
Sep 05, 2014 | 35.90 | 36.25 | 35.67 | 36.18 | 1,820,292 | +0.17(+0.46%) |
Sep 04, 2014 | 36.13 | 36.37 | 35.92 | 36.01 | 3,530,531 | -0.07(-0.20%) |
Sep 03, 2014 | 36.41 | 36.48 | 36.09 | 36.09 | 12,632,228 | -0.30(-0.81%) |