Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.76 | 38.84 | 38.50 | 38.70 | 526,537 | -0.08(-0.21%) |
Nov 26, 2014 | 38.74 | 38.78 | 38.78 | 38.78 | 839,899 | +0.02(+0.05%) |
Nov 25, 2014 | 38.51 | 38.83 | 37.34 | 38.76 | 2,333,381 | +0.23(+0.60%) |
Nov 24, 2014 | 38.66 | 38.95 | 38.33 | 38.53 | 1,508,363 | -0.06(-0.14%) |
Nov 21, 2014 | 38.86 | 38.97 | 38.30 | 38.59 | 2,864,338 | +0.13(+0.34%) |
Nov 20, 2014 | 38.15 | 38.48 | 37.89 | 38.46 | 1,732,725 | +0.17(+0.43%) |
Nov 19, 2014 | 38.36 | 38.70 | 38.11 | 38.29 | 2,563,933 | -0.14(-0.36%) |
Nov 18, 2014 | 37.83 | 38.52 | 37.83 | 38.43 | 4,324,604 | +0.69(+1.84%) |
Nov 17, 2014 | 37.19 | 37.74 | 37.01 | 37.74 | 4,726,025 | +0.66(+1.77%) |
Nov 14, 2014 | 36.50 | 37.14 | 36.43 | 37.08 | 6,141,659 | +0.80(+2.22%) |
Nov 13, 2014 | 36.18 | 36.44 | 36.14 | 36.28 | 14,049,954 | -0.67(-1.83%) |
Nov 12, 2014 | 37.05 | 37.32 | 36.89 | 36.95 | 1,383,476 | -0.26(-0.70%) |
Nov 11, 2014 | 37.22 | 37.33 | 36.95 | 37.21 | 1,218,057 | +0.02(+0.05%) |
Nov 10, 2014 | 37.39 | 37.75 | 37.06 | 37.19 | 1,340,790 | -0.24(-0.64%) |
Nov 07, 2014 | 36.73 | 37.61 | 36.60 | 37.43 | 2,327,400 | +0.81(+2.22%) |
Nov 06, 2014 | 36.51 | 36.86 | 36.18 | 36.62 | 2,184,433 | +0.41(+1.12%) |
Nov 05, 2014 | 36.40 | 36.73 | 35.53 | 36.21 | 2,075,277 | -0.18(-0.48%) |
Nov 04, 2014 | 36.44 | 36.65 | 36.18 | 36.39 | 1,509,333 | -0.06(-0.18%) |
Nov 03, 2014 | 36.35 | 36.63 | 36.15 | 36.45 | 1,401,193 | +0.18(+0.51%) |
Oct 31, 2014 | 36.21 | 36.52 | 35.96 | 36.27 | 1,893,689 | +0.67(+1.87%) |
Oct 30, 2014 | 35.66 | 35.85 | 35.31 | 35.60 | 1,573,894 | -0.09(-0.26%) |
Oct 29, 2014 | 35.90 | 36.05 | 35.44 | 35.70 | 937,620 | -0.23(-0.64%) |
Oct 28, 2014 | 35.38 | 36.05 | 35.25 | 35.93 | 1,538,302 | +0.76(+2.15%) |
Oct 27, 2014 | 34.90 | 35.26 | 34.99 | 35.17 | 1,394,662 | +0.18(+0.50%) |
Oct 24, 2014 | 34.85 | 35.08 | 34.74 | 34.99 | 733,891 | +0.24(+0.69%) |
Oct 23, 2014 | 34.88 | 35.19 | 34.69 | 34.75 | 859,052 | +0.26(+0.75%) |
Oct 22, 2014 | 34.55 | 35.04 | 34.42 | 34.49 | 2,133,011 | +0.02(+0.05%) |
Oct 21, 2014 | 34.07 | 34.53 | 33.76 | 34.48 | 1,919,578 | +1.25(+3.75%) |
Oct 20, 2014 | 32.93 | 33.28 | 32.93 | 33.23 | 1,435,139 | +0.05(+0.14%) |
Oct 17, 2014 | 32.85 | 33.38 | 32.60 | 33.18 | 1,858,846 | +0.63(+1.93%) |
Oct 16, 2014 | 31.68 | 32.66 | 31.68 | 32.55 | 2,208,045 | -0.15(-0.45%) |
Oct 15, 2014 | 33.01 | 33.01 | 31.36 | 32.70 | 4,627,985 | -0.75(-2.24%) |
Oct 14, 2014 | 33.53 | 33.82 | 33.20 | 33.45 | 2,060,081 | -0.03(-0.08%) |
Oct 13, 2014 | 34.06 | 34.31 | 33.45 | 33.48 | 1,566,111 | -0.54(-1.58%) |
Oct 10, 2014 | 34.66 | 34.90 | 34.00 | 34.01 | 2,422,777 | -0.57(-1.66%) |
Oct 09, 2014 | 35.58 | 35.82 | 34.59 | 34.59 | 2,587,377 | -1.08(-3.03%) |
Oct 08, 2014 | 35.57 | 35.78 | 35.18 | 35.67 | 1,816,385 | +0.10(+0.29%) |
Oct 07, 2014 | 35.89 | 36.03 | 35.53 | 35.57 | 1,568,112 | -0.44(-1.23%) |
Oct 06, 2014 | 36.36 | 36.46 | 35.84 | 36.01 | 1,158,568 | -0.16(-0.43%) |
Oct 03, 2014 | 35.93 | 36.36 | 35.89 | 36.17 | 1,769,431 | +0.51(+1.43%) |
Oct 02, 2014 | 35.68 | 36.07 | 35.29 | 35.66 | 1,848,660 | -0.01(-0.03%) |
Oct 01, 2014 | 36.09 | 36.24 | 35.46 | 35.67 | 1,806,376 | -0.46(-1.28%) |
Sep 30, 2014 | 36.13 | 36.28 | 35.83 | 36.13 | 1,437,428 | +0.06(+0.18%) |
Sep 29, 2014 | 36.35 | 36.43 | 35.85 | 36.07 | 1,869,387 | -0.02(-0.05%) |
Sep 26, 2014 | 35.97 | 36.11 | 35.67 | 36.08 | 1,002,371 | +0.25(+0.70%) |
Sep 25, 2014 | 36.05 | 36.06 | 35.65 | 35.83 | 1,282,088 | -0.35(-0.97%) |
Sep 24, 2014 | 35.58 | 36.26 | 35.55 | 36.19 | 1,326,470 | +0.55(+1.56%) |
Sep 23, 2014 | 36.10 | 36.43 | 35.60 | 35.63 | 1,363,525 | -0.56(-1.56%) |
Sep 22, 2014 | 36.55 | 36.62 | 35.91 | 36.19 | 1,363,166 | -0.49(-1.34%) |
Sep 19, 2014 | 36.99 | 37.04 | 36.42 | 36.68 | 3,325,696 | +0.01(+0.03%) |
Sep 18, 2014 | 36.68 | 36.96 | 36.65 | 36.68 | 1,409,762 | +0.08(+0.23%) |
Sep 17, 2014 | 36.62 | 36.78 | 36.32 | 36.59 | 1,274,172 | +0.15(+0.41%) |
Sep 16, 2014 | 36.48 | 36.62 | 36.30 | 36.44 | 1,355,702 | -0.11(-0.30%) |
Sep 15, 2014 | 36.43 | 36.58 | 35.99 | 36.55 | 1,141,740 | -0.02(-0.05%) |
Sep 12, 2014 | 36.28 | 36.62 | 36.28 | 36.57 | 3,406,562 | +0.24(+0.66%) |
Sep 11, 2014 | 36.13 | 36.44 | 36.07 | 36.33 | 1,719,530 | +0.03(+0.08%) |
Sep 10, 2014 | 36.19 | 36.37 | 36.11 | 36.31 | 1,839,709 | +0.29(+0.80%) |
Sep 09, 2014 | 36.43 | 36.50 | 35.94 | 36.02 | 2,151,526 | -0.46(-1.27%) |
Sep 08, 2014 | 36.21 | 36.59 | 36.02 | 36.48 | 2,368,695 | +0.30(+0.84%) |
Sep 05, 2014 | 35.90 | 36.25 | 35.66 | 36.18 | 1,820,482 | +0.17(+0.46%) |
Sep 04, 2014 | 36.13 | 36.37 | 35.92 | 36.01 | 3,530,900 | -0.07(-0.20%) |
Sep 03, 2014 | 36.41 | 36.48 | 36.08 | 36.08 | 12,633,549 | -0.30(-0.81%) |