Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.68 | 35.74 | 35.30 | 35.59 | 613,918 | -0.19(-0.54%) |
Nov 26, 2014 | 35.33 | 35.78 | 35.78 | 35.78 | 879,837 | +0.54(+1.53%) |
Nov 25, 2014 | 35.72 | 35.78 | 35.12 | 35.24 | 792,613 | -0.04(-0.11%) |
Nov 24, 2014 | 36.12 | 36.14 | 35.11 | 35.28 | 1,091,800 | -1.32(-3.61%) |
Nov 21, 2014 | 36.43 | 36.81 | 35.78 | 36.60 | 1,229,941 | +0.30(+0.82%) |
Nov 20, 2014 | 36.73 | 37.30 | 36.26 | 36.30 | 1,073,338 | -0.44(-1.21%) |
Nov 19, 2014 | 36.46 | 36.78 | 36.24 | 36.74 | 2,160,785 | +0.05(+0.13%) |
Nov 18, 2014 | 36.01 | 36.83 | 35.85 | 36.69 | 758,603 | +1.12(+3.14%) |
Nov 17, 2014 | 35.62 | 35.70 | 35.19 | 35.58 | 1,089,179 | +0.15(+0.44%) |
Nov 14, 2014 | 35.54 | 35.72 | 35.11 | 35.42 | 938,713 | -0.48(-1.34%) |
Nov 13, 2014 | 35.98 | 36.39 | 35.50 | 35.90 | 670,489 | -0.31(-0.85%) |
Nov 12, 2014 | 36.35 | 36.84 | 35.98 | 36.21 | 1,002,795 | -0.21(-0.58%) |
Nov 11, 2014 | 35.41 | 36.45 | 35.16 | 36.42 | 1,725,456 | +1.99(+5.79%) |
Nov 10, 2014 | 36.04 | 36.13 | 34.41 | 34.43 | 2,528,895 | -1.76(-4.87%) |
Nov 07, 2014 | 36.46 | 36.63 | 36.06 | 36.19 | 815,980 | +0.18(+0.51%) |
Nov 06, 2014 | 37.01 | 37.32 | 35.87 | 36.01 | 1,086,177 | -0.93(-2.50%) |
Nov 05, 2014 | 37.30 | 37.35 | 36.71 | 36.93 | 721,862 | -0.09(-0.23%) |
Nov 04, 2014 | 36.87 | 37.06 | 36.12 | 37.02 | 728,589 | +0.24(+0.65%) |
Nov 03, 2014 | 36.14 | 36.86 | 35.89 | 36.78 | 1,308,442 | -0.45(-1.22%) |
Oct 31, 2014 | 36.45 | 37.31 | 36.45 | 37.23 | 784,851 | +0.66(+1.82%) |
Oct 30, 2014 | 36.23 | 36.95 | 36.12 | 36.57 | 625,617 | +0.14(+0.40%) |
Oct 29, 2014 | 36.38 | 36.67 | 36.00 | 36.42 | 669,522 | +0.04(+0.11%) |
Oct 28, 2014 | 35.64 | 36.50 | 35.63 | 36.38 | 1,306,172 | +0.47(+1.31%) |
Oct 27, 2014 | 34.37 | 35.97 | 35.55 | 35.91 | 2,038,209 | +0.37(+1.03%) |
Oct 24, 2014 | 35.11 | 35.66 | 34.83 | 35.55 | 1,028,490 | +0.89(+2.56%) |
Oct 23, 2014 | 34.56 | 35.13 | 34.21 | 34.66 | 1,219,481 | +0.42(+1.24%) |
Oct 22, 2014 | 34.90 | 35.13 | 34.21 | 34.24 | 759,383 | -0.75(-2.15%) |
Oct 21, 2014 | 34.32 | 35.50 | 34.28 | 34.99 | 718,931 | +0.56(+1.62%) |
Oct 20, 2014 | 34.38 | 34.97 | 34.14 | 34.43 | 883,395 | -0.63(-1.79%) |
Oct 17, 2014 | 34.42 | 35.33 | 34.06 | 35.06 | 1,210,695 | +1.23(+3.65%) |
Oct 16, 2014 | 32.83 | 34.46 | 32.82 | 33.82 | 862,134 | +0.20(+0.60%) |
Oct 15, 2014 | 33.83 | 33.99 | 32.21 | 33.62 | 1,452,658 | -1.35(-3.86%) |
Oct 14, 2014 | 34.17 | 35.23 | 33.65 | 34.97 | 1,377,833 | +1.06(+3.13%) |
Oct 13, 2014 | 35.17 | 35.28 | 33.87 | 33.91 | 1,256,113 | -1.17(-3.32%) |
Oct 10, 2014 | 36.33 | 36.36 | 34.97 | 35.07 | 2,075,688 | -1.27(-3.50%) |
Oct 09, 2014 | 37.03 | 37.15 | 36.18 | 36.35 | 600,834 | -0.64(-1.72%) |
Oct 08, 2014 | 36.52 | 37.03 | 35.52 | 36.98 | 1,252,704 | +0.76(+2.10%) |
Oct 07, 2014 | 37.34 | 37.37 | 36.15 | 36.22 | 1,122,058 | -0.81(-2.19%) |
Oct 06, 2014 | 36.84 | 38.01 | 36.70 | 37.03 | 1,349,033 | +0.29(+0.79%) |
Oct 03, 2014 | 36.46 | 36.81 | 35.97 | 36.74 | 1,581,557 | +0.17(+0.47%) |
Oct 02, 2014 | 37.60 | 37.69 | 36.54 | 36.57 | 2,085,451 | -1.21(-3.21%) |
Oct 01, 2014 | 37.53 | 37.96 | 37.42 | 37.78 | 1,674,250 | -0.01(-0.03%) |
Sep 30, 2014 | 37.25 | 37.87 | 37.19 | 37.79 | 1,433,628 | +0.51(+1.37%) |
Sep 29, 2014 | 36.65 | 37.61 | 36.48 | 37.28 | 984,557 | -0.22(-0.59%) |
Sep 26, 2014 | 36.65 | 37.60 | 36.45 | 37.50 | 738,758 | +1.10(+3.02%) |
Sep 25, 2014 | 36.73 | 36.81 | 36.38 | 36.40 | 1,070,468 | -0.45(-1.23%) |
Sep 24, 2014 | 36.65 | 37.20 | 36.32 | 36.86 | 3,209,576 | -0.25(-0.68%) |
Sep 23, 2014 | 37.43 | 37.69 | 36.84 | 37.11 | 1,110,604 | -0.14(-0.38%) |
Sep 22, 2014 | 37.57 | 37.70 | 37.12 | 37.25 | 754,653 | -0.95(-2.49%) |
Sep 19, 2014 | 38.60 | 38.62 | 37.98 | 38.20 | 898,871 | -0.23(-0.60%) |
Sep 18, 2014 | 38.56 | 38.70 | 38.28 | 38.43 | 929,186 | +0.02(+0.05%) |
Sep 17, 2014 | 38.56 | 38.75 | 38.14 | 38.41 | 1,434,383 | +0.06(+0.15%) |
Sep 16, 2014 | 38.62 | 38.96 | 38.25 | 38.36 | 1,152,997 | -0.08(-0.20%) |
Sep 15, 2014 | 38.10 | 38.62 | 38.09 | 38.43 | 727,043 | +0.50(+1.32%) |
Sep 12, 2014 | 37.35 | 38.46 | 37.14 | 37.93 | 1,243,898 | -0.50(-1.30%) |
Sep 11, 2014 | 38.01 | 38.50 | 37.99 | 38.43 | 1,451,354 | +0.42(+1.11%) |
Sep 10, 2014 | 36.77 | 38.14 | 36.62 | 38.01 | 1,122,910 | +1.12(+3.05%) |
Sep 09, 2014 | 36.98 | 37.12 | 36.61 | 36.88 | 802,893 | -0.65(-1.74%) |
Sep 08, 2014 | 37.79 | 37.84 | 37.43 | 37.54 | 575,327 | -0.24(-0.64%) |
Sep 05, 2014 | 37.83 | 38.18 | 37.72 | 37.78 | 757,679 | +0.19(+0.51%) |
Sep 04, 2014 | 37.49 | 37.92 | 37.32 | 37.59 | 790,718 | +0.31(+0.83%) |
Sep 03, 2014 | 37.41 | 37.55 | 37.12 | 37.28 | 675,984 | -0.02(-0.05%) |