Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.14 | 38.75 | 37.83 | 38.57 | 2,811,788 | +0.14(+0.37%) |
Nov 26, 2014 | 38.34 | 38.43 | 38.43 | 38.43 | 3,583,407 | +0.06(+0.15%) |
Nov 25, 2014 | 38.46 | 38.82 | 38.29 | 38.37 | 4,445,334 | +0.06(+0.15%) |
Nov 24, 2014 | 38.76 | 38.81 | 38.07 | 38.31 | 7,770,210 | -1.47(-3.71%) |
Nov 21, 2014 | 40.19 | 40.23 | 39.27 | 39.78 | 5,812,771 | -0.02(-0.04%) |
Nov 20, 2014 | 39.61 | 40.24 | 39.52 | 39.80 | 5,371,755 | -0.31(-0.78%) |
Nov 19, 2014 | 40.60 | 41.06 | 40.09 | 40.11 | 10,370,232 | +0.70(+1.77%) |
Nov 18, 2014 | 38.34 | 39.81 | 38.33 | 39.41 | 6,842,847 | +1.26(+3.31%) |
Nov 17, 2014 | 38.02 | 38.24 | 37.90 | 38.15 | 1,908,597 | +0.10(+0.27%) |
Nov 14, 2014 | 38.05 | 38.28 | 37.90 | 38.05 | 2,226,143 | -0.21(-0.55%) |
Nov 13, 2014 | 38.11 | 38.34 | 37.99 | 38.26 | 4,584,393 | +0.19(+0.51%) |
Nov 12, 2014 | 37.79 | 38.10 | 37.64 | 38.06 | 3,120,836 | +0.30(+0.80%) |
Nov 11, 2014 | 37.11 | 37.85 | 37.02 | 37.76 | 2,816,390 | +0.59(+1.59%) |
Nov 10, 2014 | 37.15 | 37.50 | 36.92 | 37.17 | 3,961,616 | +0.07(+0.18%) |
Nov 07, 2014 | 37.30 | 37.54 | 37.06 | 37.10 | 2,783,399 | -0.13(-0.36%) |
Nov 06, 2014 | 36.87 | 37.39 | 36.78 | 37.24 | 3,167,639 | +0.24(+0.66%) |
Nov 05, 2014 | 36.61 | 37.06 | 36.56 | 36.99 | 2,658,191 | +0.33(+0.90%) |
Nov 04, 2014 | 36.95 | 37.15 | 36.62 | 36.67 | 3,237,571 | -0.24(-0.66%) |
Nov 03, 2014 | 37.35 | 37.47 | 36.58 | 36.91 | 3,434,942 | -0.43(-1.15%) |
Oct 31, 2014 | 37.20 | 37.41 | 36.87 | 37.34 | 4,541,040 | +0.85(+2.33%) |
Oct 30, 2014 | 35.77 | 36.66 | 35.72 | 36.49 | 3,311,313 | +0.49(+1.36%) |
Oct 29, 2014 | 36.38 | 36.53 | 35.70 | 36.00 | 6,745,639 | -0.40(-1.09%) |
Oct 28, 2014 | 36.45 | 36.72 | 36.22 | 36.40 | 3,737,156 | +0.23(+0.63%) |
Oct 27, 2014 | 36.24 | 36.54 | 35.71 | 36.17 | 3,493,242 | -0.37(-1.01%) |
Oct 24, 2014 | 35.87 | 36.63 | 35.78 | 36.54 | 4,624,634 | +0.78(+2.17%) |
Oct 23, 2014 | 36.37 | 36.44 | 35.69 | 35.76 | 3,967,303 | -0.31(-0.86%) |
Oct 22, 2014 | 36.02 | 36.46 | 36.01 | 36.08 | 3,590,649 | +0.15(+0.42%) |
Oct 21, 2014 | 35.50 | 36.05 | 35.49 | 35.92 | 4,188,669 | +0.70(+1.99%) |
Oct 20, 2014 | 34.43 | 35.39 | 34.40 | 35.22 | 4,320,158 | +0.88(+2.55%) |
Oct 17, 2014 | 34.69 | 34.96 | 34.35 | 34.35 | 5,931,343 | -0.12(-0.34%) |
Oct 16, 2014 | 34.19 | 35.17 | 34.19 | 34.47 | 4,837,280 | -0.42(-1.21%) |
Oct 15, 2014 | 34.76 | 35.08 | 33.98 | 34.89 | 4,080,978 | -0.06(-0.17%) |
Oct 14, 2014 | 34.88 | 35.55 | 34.74 | 34.95 | 3,887,863 | +0.35(+1.00%) |
Oct 13, 2014 | 35.07 | 35.50 | 34.58 | 34.60 | 2,908,494 | -0.47(-1.35%) |
Oct 10, 2014 | 35.35 | 35.55 | 34.98 | 35.07 | 3,708,819 | -0.36(-1.02%) |
Oct 09, 2014 | 36.21 | 36.35 | 35.38 | 35.44 | 3,020,915 | -0.96(-2.64%) |
Oct 08, 2014 | 35.81 | 36.41 | 35.42 | 36.40 | 3,060,028 | +0.59(+1.65%) |
Oct 07, 2014 | 36.10 | 36.35 | 35.79 | 35.81 | 3,219,120 | -0.47(-1.30%) |
Oct 06, 2014 | 36.05 | 36.42 | 35.92 | 36.28 | 3,937,048 | +0.37(+1.03%) |
Oct 03, 2014 | 36.30 | 36.30 | 35.69 | 35.91 | 4,236,993 | -0.27(-0.75%) |
Oct 02, 2014 | 36.27 | 36.30 | 35.30 | 36.18 | 5,993,885 | -0.25(-0.69%) |
Oct 01, 2014 | 37.15 | 37.20 | 36.20 | 36.43 | 5,630,548 | -0.99(-2.66%) |
Sep 30, 2014 | 37.59 | 37.79 | 37.15 | 37.42 | 5,967,039 | -0.85(-2.22%) |
Sep 29, 2014 | 38.04 | 38.35 | 37.85 | 38.27 | 2,678,633 | -0.08(-0.20%) |
Sep 26, 2014 | 38.25 | 38.36 | 38.07 | 38.35 | 1,713,925 | +0.06(+0.15%) |
Sep 25, 2014 | 38.60 | 38.63 | 38.27 | 38.29 | 2,729,670 | -0.46(-1.17%) |
Sep 24, 2014 | 38.60 | 38.81 | 38.32 | 38.75 | 2,218,890 | +0.13(+0.35%) |
Sep 23, 2014 | 38.93 | 39.27 | 38.59 | 38.61 | 5,092,987 | -0.29(-0.76%) |
Sep 22, 2014 | 39.09 | 39.19 | 38.67 | 38.91 | 2,392,728 | -0.23(-0.58%) |
Sep 19, 2014 | 39.51 | 39.51 | 39.05 | 39.13 | 5,489,918 | -0.24(-0.62%) |
Sep 18, 2014 | 39.54 | 39.69 | 39.25 | 39.38 | 1,849,496 | -0.07(-0.17%) |
Sep 17, 2014 | 39.56 | 39.72 | 39.38 | 39.45 | 2,510,359 | +0.03(+0.06%) |
Sep 16, 2014 | 38.97 | 39.47 | 38.86 | 39.42 | 3,526,228 | +0.31(+0.80%) |
Sep 15, 2014 | 38.94 | 39.22 | 38.86 | 39.11 | 2,209,339 | +0.10(+0.26%) |
Sep 12, 2014 | 38.91 | 39.14 | 38.62 | 39.01 | 3,179,923 | +0.11(+0.28%) |
Sep 11, 2014 | 38.65 | 39.05 | 38.53 | 38.90 | 2,862,917 | -0.03(-0.06%) |
Sep 10, 2014 | 38.86 | 38.98 | 38.47 | 38.92 | 3,518,174 | -0.03(-0.09%) |
Sep 09, 2014 | 39.50 | 39.50 | 38.81 | 38.96 | 3,732,369 | -0.77(-1.93%) |
Sep 08, 2014 | 39.78 | 39.87 | 39.61 | 39.72 | 1,822,957 | -0.10(-0.25%) |
Sep 05, 2014 | 39.61 | 39.86 | 39.51 | 39.83 | 2,546,099 | +0.30(+0.77%) |
Sep 04, 2014 | 39.78 | 39.81 | 39.44 | 39.52 | 3,725,403 | -0.30(-0.74%) |
Sep 03, 2014 | 40.15 | 40.15 | 39.73 | 39.82 | 1,919,655 | -0.13(-0.32%) |