Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.19 | 39.27 | 38.93 | 39.13 | 520,770 | -0.08(-0.21%) |
Nov 26, 2014 | 39.16 | 39.21 | 39.21 | 39.21 | 830,700 | +0.02(+0.05%) |
Nov 25, 2014 | 38.94 | 39.26 | 37.75 | 39.19 | 2,307,826 | +0.23(+0.60%) |
Nov 24, 2014 | 39.09 | 39.38 | 38.75 | 38.96 | 1,491,843 | -0.06(-0.14%) |
Nov 21, 2014 | 39.29 | 39.40 | 38.73 | 39.02 | 2,832,967 | +0.13(+0.34%) |
Nov 20, 2014 | 38.58 | 38.90 | 38.31 | 38.88 | 1,713,748 | +0.17(+0.43%) |
Nov 19, 2014 | 38.78 | 39.13 | 38.53 | 38.72 | 2,535,853 | -0.14(-0.36%) |
Nov 18, 2014 | 38.25 | 38.95 | 38.25 | 38.86 | 4,277,240 | +0.70(+1.84%) |
Nov 17, 2014 | 37.60 | 38.16 | 37.42 | 38.16 | 4,674,265 | +0.66(+1.77%) |
Nov 14, 2014 | 36.90 | 37.55 | 36.84 | 37.49 | 6,074,395 | +0.81(+2.22%) |
Nov 13, 2014 | 36.58 | 36.84 | 36.54 | 36.68 | 13,896,077 | -0.68(-1.83%) |
Nov 12, 2014 | 37.46 | 37.74 | 37.30 | 37.36 | 1,368,324 | -0.26(-0.70%) |
Nov 11, 2014 | 37.63 | 37.74 | 37.36 | 37.62 | 1,204,716 | +0.02(+0.05%) |
Nov 10, 2014 | 37.80 | 38.16 | 37.47 | 37.60 | 1,326,105 | -0.24(-0.64%) |
Nov 07, 2014 | 37.14 | 38.02 | 37.01 | 37.85 | 2,301,910 | +0.82(+2.22%) |
Nov 06, 2014 | 36.91 | 37.27 | 36.58 | 37.03 | 2,160,509 | +0.41(+1.12%) |
Nov 05, 2014 | 36.80 | 37.14 | 35.92 | 36.61 | 2,052,548 | -0.18(-0.48%) |
Nov 04, 2014 | 36.85 | 37.05 | 36.58 | 36.79 | 1,492,803 | -0.07(-0.18%) |
Nov 03, 2014 | 36.75 | 37.03 | 36.55 | 36.86 | 1,385,847 | +0.19(+0.51%) |
Oct 31, 2014 | 36.61 | 36.92 | 36.36 | 36.67 | 1,872,949 | +0.67(+1.87%) |
Oct 30, 2014 | 36.05 | 36.25 | 35.70 | 36.00 | 1,556,657 | -0.09(-0.26%) |
Oct 29, 2014 | 36.30 | 36.45 | 35.83 | 36.09 | 927,351 | -0.23(-0.64%) |
Oct 28, 2014 | 35.77 | 36.45 | 35.64 | 36.32 | 1,521,454 | +0.77(+2.15%) |
Oct 27, 2014 | 35.29 | 35.65 | 35.38 | 35.56 | 1,379,387 | +0.18(+0.50%) |
Oct 24, 2014 | 35.24 | 35.47 | 35.13 | 35.38 | 725,854 | +0.24(+0.69%) |
Oct 23, 2014 | 35.27 | 35.58 | 35.07 | 35.14 | 849,643 | +0.26(+0.75%) |
Oct 22, 2014 | 34.93 | 35.43 | 34.80 | 34.88 | 2,109,650 | +0.02(+0.05%) |
Oct 21, 2014 | 34.45 | 34.91 | 34.14 | 34.86 | 1,898,554 | +1.26(+3.75%) |
Oct 20, 2014 | 33.30 | 33.65 | 33.30 | 33.60 | 1,419,422 | +0.05(+0.14%) |
Oct 17, 2014 | 33.21 | 33.75 | 32.96 | 33.55 | 1,838,488 | +0.64(+1.93%) |
Oct 16, 2014 | 32.03 | 33.02 | 32.03 | 32.91 | 2,183,862 | -0.15(-0.45%) |
Oct 15, 2014 | 33.37 | 33.37 | 31.71 | 33.06 | 4,577,298 | -0.76(-2.24%) |
Oct 14, 2014 | 33.90 | 34.19 | 33.57 | 33.82 | 2,037,519 | -0.03(-0.08%) |
Oct 13, 2014 | 34.44 | 34.69 | 33.82 | 33.85 | 1,548,959 | -0.54(-1.58%) |
Oct 10, 2014 | 35.04 | 35.29 | 34.38 | 34.39 | 2,396,242 | -0.58(-1.66%) |
Oct 09, 2014 | 35.98 | 36.21 | 34.97 | 34.97 | 2,559,040 | -1.09(-3.03%) |
Oct 08, 2014 | 35.96 | 36.17 | 35.57 | 36.06 | 1,796,492 | +0.10(+0.29%) |
Oct 07, 2014 | 36.29 | 36.43 | 35.92 | 35.96 | 1,550,938 | -0.45(-1.23%) |
Oct 06, 2014 | 36.76 | 36.87 | 36.24 | 36.41 | 1,145,879 | -0.16(-0.43%) |
Oct 03, 2014 | 36.32 | 36.76 | 36.29 | 36.57 | 1,750,052 | +0.51(+1.43%) |
Oct 02, 2014 | 36.07 | 36.46 | 35.68 | 36.05 | 1,828,413 | -0.01(-0.03%) |
Oct 01, 2014 | 36.49 | 36.64 | 35.85 | 36.06 | 1,786,592 | -0.47(-1.28%) |
Sep 30, 2014 | 36.53 | 36.68 | 36.22 | 36.53 | 1,421,685 | +0.07(+0.18%) |
Sep 29, 2014 | 36.75 | 36.84 | 36.25 | 36.46 | 1,848,913 | -0.02(-0.05%) |
Sep 26, 2014 | 36.37 | 36.51 | 36.06 | 36.48 | 991,393 | +0.25(+0.70%) |
Sep 25, 2014 | 36.45 | 36.46 | 36.04 | 36.23 | 1,268,046 | -0.36(-0.97%) |
Sep 24, 2014 | 35.98 | 36.66 | 35.94 | 36.59 | 1,311,942 | +0.56(+1.56%) |
Sep 23, 2014 | 36.50 | 36.84 | 36.00 | 36.03 | 1,348,591 | -0.57(-1.56%) |
Sep 22, 2014 | 36.96 | 37.03 | 36.31 | 36.60 | 1,348,237 | -0.50(-1.34%) |
Sep 19, 2014 | 37.40 | 37.45 | 36.82 | 37.09 | 3,289,273 | +0.01(+0.03%) |
Sep 18, 2014 | 37.08 | 37.37 | 37.05 | 37.08 | 1,394,322 | +0.08(+0.23%) |
Sep 17, 2014 | 37.03 | 37.18 | 36.73 | 37.00 | 1,260,217 | +0.15(+0.41%) |
Sep 16, 2014 | 36.89 | 37.03 | 36.70 | 36.85 | 1,340,855 | -0.11(-0.30%) |
Sep 15, 2014 | 36.84 | 36.99 | 36.39 | 36.96 | 1,129,235 | -0.02(-0.05%) |
Sep 12, 2014 | 36.68 | 37.03 | 36.68 | 36.98 | 3,369,253 | +0.24(+0.66%) |
Sep 11, 2014 | 36.53 | 36.85 | 36.47 | 36.74 | 1,700,697 | +0.03(+0.08%) |
Sep 10, 2014 | 36.59 | 36.77 | 36.51 | 36.71 | 1,819,560 | +0.29(+0.80%) |
Sep 09, 2014 | 36.84 | 36.90 | 36.33 | 36.42 | 2,127,962 | -0.47(-1.27%) |
Sep 08, 2014 | 36.61 | 37.00 | 36.42 | 36.89 | 2,342,753 | +0.31(+0.84%) |
Sep 05, 2014 | 36.30 | 36.65 | 36.06 | 36.58 | 1,800,544 | +0.17(+0.46%) |
Sep 04, 2014 | 36.53 | 36.77 | 36.32 | 36.41 | 3,492,230 | -0.07(-0.20%) |
Sep 03, 2014 | 36.81 | 36.89 | 36.48 | 36.48 | 12,495,185 | -0.30(-0.81%) |