Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.19 | 39.27 | 38.93 | 39.12 | 520,826 | -0.08(-0.21%) |
Nov 26, 2014 | 39.16 | 39.21 | 39.21 | 39.21 | 830,789 | +0.02(+0.05%) |
Nov 25, 2014 | 38.94 | 39.25 | 37.75 | 39.19 | 2,308,074 | +0.23(+0.60%) |
Nov 24, 2014 | 39.09 | 39.38 | 38.75 | 38.95 | 1,492,003 | -0.06(-0.14%) |
Nov 21, 2014 | 39.28 | 39.39 | 38.72 | 39.01 | 2,833,272 | +0.13(+0.34%) |
Nov 20, 2014 | 38.57 | 38.90 | 38.31 | 38.88 | 1,713,933 | +0.17(+0.43%) |
Nov 19, 2014 | 38.78 | 39.12 | 38.53 | 38.71 | 2,536,126 | -0.14(-0.36%) |
Nov 18, 2014 | 38.24 | 38.95 | 38.24 | 38.85 | 4,277,700 | +0.70(+1.84%) |
Nov 17, 2014 | 37.60 | 38.15 | 37.41 | 38.15 | 4,674,768 | +0.66(+1.77%) |
Nov 14, 2014 | 36.90 | 37.54 | 36.83 | 37.49 | 6,075,049 | +0.81(+2.22%) |
Nov 13, 2014 | 36.57 | 36.84 | 36.54 | 36.68 | 13,897,573 | -0.68(-1.83%) |
Nov 12, 2014 | 37.46 | 37.73 | 37.29 | 37.36 | 1,368,471 | -0.26(-0.70%) |
Nov 11, 2014 | 37.63 | 37.74 | 37.36 | 37.62 | 1,204,846 | +0.02(+0.05%) |
Nov 10, 2014 | 37.80 | 38.16 | 37.47 | 37.60 | 1,326,248 | -0.24(-0.64%) |
Nov 07, 2014 | 37.13 | 38.02 | 37.00 | 37.84 | 2,302,158 | +0.82(+2.22%) |
Nov 06, 2014 | 36.91 | 37.26 | 36.57 | 37.02 | 2,160,742 | +0.41(+1.12%) |
Nov 05, 2014 | 36.80 | 37.13 | 35.92 | 36.61 | 2,052,769 | -0.18(-0.48%) |
Nov 04, 2014 | 36.84 | 37.05 | 36.57 | 36.79 | 1,492,963 | -0.07(-0.18%) |
Nov 03, 2014 | 36.75 | 37.03 | 36.54 | 36.85 | 1,385,996 | +0.19(+0.51%) |
Oct 31, 2014 | 36.61 | 36.92 | 36.36 | 36.67 | 1,873,151 | +0.67(+1.87%) |
Oct 30, 2014 | 36.05 | 36.25 | 35.69 | 35.99 | 1,556,824 | -0.09(-0.26%) |
Oct 29, 2014 | 36.29 | 36.44 | 35.83 | 36.09 | 927,450 | -0.23(-0.64%) |
Oct 28, 2014 | 35.77 | 36.44 | 35.64 | 36.32 | 1,521,618 | +0.77(+2.15%) |
Oct 27, 2014 | 35.28 | 35.65 | 35.38 | 35.55 | 1,379,536 | +0.18(+0.50%) |
Oct 24, 2014 | 35.24 | 35.46 | 35.12 | 35.38 | 725,932 | +0.24(+0.69%) |
Oct 23, 2014 | 35.27 | 35.57 | 35.07 | 35.13 | 849,735 | +0.26(+0.75%) |
Oct 22, 2014 | 34.93 | 35.42 | 34.80 | 34.87 | 2,109,877 | +0.02(+0.05%) |
Oct 21, 2014 | 34.44 | 34.91 | 34.13 | 34.85 | 1,898,758 | +1.26(+3.75%) |
Oct 20, 2014 | 33.29 | 33.65 | 33.29 | 33.59 | 1,419,574 | +0.05(+0.14%) |
Oct 17, 2014 | 33.21 | 33.75 | 32.96 | 33.55 | 1,838,686 | +0.64(+1.93%) |
Oct 16, 2014 | 32.02 | 33.01 | 32.02 | 32.91 | 2,184,097 | -0.15(-0.45%) |
Oct 15, 2014 | 33.37 | 33.37 | 31.71 | 33.06 | 4,577,791 | -0.76(-2.24%) |
Oct 14, 2014 | 33.90 | 34.19 | 33.56 | 33.82 | 2,037,738 | -0.03(-0.08%) |
Oct 13, 2014 | 34.43 | 34.69 | 33.82 | 33.84 | 1,549,126 | -0.54(-1.58%) |
Oct 10, 2014 | 35.04 | 35.28 | 34.38 | 34.39 | 2,396,500 | -0.58(-1.66%) |
Oct 09, 2014 | 35.97 | 36.21 | 34.97 | 34.97 | 2,559,315 | -1.09(-3.03%) |
Oct 08, 2014 | 35.96 | 36.17 | 35.57 | 36.06 | 1,796,685 | +0.10(+0.29%) |
Oct 07, 2014 | 36.28 | 36.42 | 35.92 | 35.96 | 1,551,105 | -0.45(-1.23%) |
Oct 06, 2014 | 36.76 | 36.86 | 36.24 | 36.40 | 1,146,002 | -0.16(-0.43%) |
Oct 03, 2014 | 36.32 | 36.76 | 36.28 | 36.56 | 1,750,241 | +0.51(+1.43%) |
Oct 02, 2014 | 36.07 | 36.46 | 35.68 | 36.05 | 1,828,610 | -0.01(-0.03%) |
Oct 01, 2014 | 36.49 | 36.64 | 35.84 | 36.06 | 1,786,784 | -0.47(-1.28%) |
Sep 30, 2014 | 36.53 | 36.68 | 36.22 | 36.53 | 1,421,838 | +0.07(+0.18%) |
Sep 29, 2014 | 36.75 | 36.83 | 36.25 | 36.46 | 1,849,112 | -0.02(-0.05%) |
Sep 26, 2014 | 36.37 | 36.51 | 36.06 | 36.48 | 991,500 | +0.25(+0.70%) |
Sep 25, 2014 | 36.44 | 36.45 | 36.04 | 36.23 | 1,268,182 | -0.35(-0.97%) |
Sep 24, 2014 | 35.97 | 36.66 | 35.94 | 36.58 | 1,312,083 | +0.56(+1.56%) |
Sep 23, 2014 | 36.50 | 36.83 | 35.99 | 36.02 | 1,348,736 | -0.57(-1.56%) |
Sep 22, 2014 | 36.96 | 37.02 | 36.30 | 36.59 | 1,348,382 | -0.50(-1.33%) |
Sep 19, 2014 | 37.39 | 37.44 | 36.82 | 37.09 | 3,289,627 | +0.01(+0.03%) |
Sep 18, 2014 | 37.08 | 37.37 | 37.05 | 37.08 | 1,394,472 | +0.08(+0.23%) |
Sep 17, 2014 | 37.02 | 37.18 | 36.72 | 36.99 | 1,260,353 | +0.15(+0.41%) |
Sep 16, 2014 | 36.88 | 37.02 | 36.69 | 36.84 | 1,340,999 | -0.11(-0.30%) |
Sep 15, 2014 | 36.83 | 36.98 | 36.39 | 36.96 | 1,129,357 | -0.02(-0.05%) |
Sep 12, 2014 | 36.68 | 37.02 | 36.68 | 36.97 | 3,369,615 | +0.24(+0.66%) |
Sep 11, 2014 | 36.53 | 36.84 | 36.47 | 36.73 | 1,700,880 | +0.03(+0.08%) |
Sep 10, 2014 | 36.58 | 36.77 | 36.51 | 36.70 | 1,819,756 | +0.29(+0.80%) |
Sep 09, 2014 | 36.83 | 36.90 | 36.33 | 36.41 | 2,128,191 | -0.47(-1.27%) |
Sep 08, 2014 | 36.61 | 36.99 | 36.41 | 36.88 | 2,343,005 | +0.31(+0.84%) |
Sep 05, 2014 | 36.29 | 36.65 | 36.05 | 36.57 | 1,800,738 | +0.17(+0.46%) |
Sep 04, 2014 | 36.53 | 36.76 | 36.31 | 36.40 | 3,492,605 | -0.07(-0.20%) |
Sep 03, 2014 | 36.81 | 36.88 | 36.48 | 36.48 | 12,496,530 | -0.30(-0.81%) |