Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.17 | 38.77 | 37.86 | 38.60 | 2,809,785 | +0.14(+0.37%) |
Nov 26, 2014 | 38.37 | 38.45 | 38.45 | 38.45 | 3,580,853 | +0.06(+0.15%) |
Nov 25, 2014 | 38.49 | 38.85 | 38.32 | 38.40 | 4,442,166 | +0.06(+0.15%) |
Nov 24, 2014 | 38.79 | 38.84 | 38.10 | 38.34 | 7,764,673 | -1.48(-3.71%) |
Nov 21, 2014 | 40.22 | 40.26 | 39.30 | 39.81 | 5,808,629 | -0.02(-0.04%) |
Nov 20, 2014 | 39.64 | 40.27 | 39.55 | 39.83 | 5,367,927 | -0.31(-0.78%) |
Nov 19, 2014 | 40.63 | 41.09 | 40.12 | 40.14 | 10,362,842 | +0.70(+1.77%) |
Nov 18, 2014 | 38.37 | 39.84 | 38.36 | 39.44 | 6,837,971 | +1.26(+3.31%) |
Nov 17, 2014 | 38.05 | 38.27 | 37.92 | 38.18 | 1,907,237 | +0.10(+0.27%) |
Nov 14, 2014 | 38.07 | 38.31 | 37.92 | 38.07 | 2,224,557 | -0.21(-0.55%) |
Nov 13, 2014 | 38.13 | 38.37 | 38.02 | 38.29 | 4,581,126 | +0.19(+0.51%) |
Nov 12, 2014 | 37.81 | 38.13 | 37.67 | 38.09 | 3,118,612 | +0.30(+0.80%) |
Nov 11, 2014 | 37.14 | 37.87 | 37.05 | 37.79 | 2,814,383 | +0.59(+1.59%) |
Nov 10, 2014 | 37.18 | 37.53 | 36.94 | 37.20 | 3,958,793 | +0.07(+0.18%) |
Nov 07, 2014 | 37.32 | 37.57 | 37.09 | 37.13 | 2,781,416 | -0.13(-0.36%) |
Nov 06, 2014 | 36.89 | 37.42 | 36.81 | 37.27 | 3,165,382 | +0.24(+0.66%) |
Nov 05, 2014 | 36.64 | 37.09 | 36.58 | 37.02 | 2,656,297 | +0.33(+0.90%) |
Nov 04, 2014 | 36.98 | 37.18 | 36.65 | 36.69 | 3,235,264 | -0.24(-0.66%) |
Nov 03, 2014 | 37.37 | 37.49 | 36.61 | 36.94 | 3,432,494 | -0.43(-1.15%) |
Oct 31, 2014 | 37.22 | 37.43 | 36.89 | 37.37 | 4,537,804 | +0.85(+2.33%) |
Oct 30, 2014 | 35.80 | 36.68 | 35.75 | 36.51 | 3,308,953 | +0.49(+1.36%) |
Oct 29, 2014 | 36.40 | 36.56 | 35.72 | 36.03 | 6,740,832 | -0.40(-1.09%) |
Oct 28, 2014 | 36.47 | 36.74 | 36.24 | 36.42 | 3,734,493 | +0.23(+0.63%) |
Oct 27, 2014 | 36.27 | 36.57 | 35.74 | 36.19 | 3,490,753 | -0.37(-1.01%) |
Oct 24, 2014 | 35.90 | 36.66 | 35.81 | 36.57 | 4,621,338 | +0.78(+2.17%) |
Oct 23, 2014 | 36.40 | 36.46 | 35.71 | 35.79 | 3,964,476 | -0.31(-0.86%) |
Oct 22, 2014 | 36.05 | 36.49 | 36.03 | 36.10 | 3,588,091 | +0.15(+0.42%) |
Oct 21, 2014 | 35.53 | 36.08 | 35.52 | 35.95 | 4,185,684 | +0.70(+1.99%) |
Oct 20, 2014 | 34.46 | 35.42 | 34.42 | 35.25 | 4,317,079 | +0.88(+2.55%) |
Oct 17, 2014 | 34.72 | 34.99 | 34.37 | 34.37 | 5,927,116 | -0.12(-0.34%) |
Oct 16, 2014 | 34.21 | 35.19 | 34.21 | 34.49 | 4,833,833 | -0.42(-1.21%) |
Oct 15, 2014 | 34.79 | 35.11 | 34.00 | 34.91 | 4,078,070 | -0.06(-0.17%) |
Oct 14, 2014 | 34.90 | 35.58 | 34.77 | 34.97 | 3,885,093 | +0.35(+1.00%) |
Oct 13, 2014 | 35.10 | 35.53 | 34.61 | 34.63 | 2,906,422 | -0.47(-1.35%) |
Oct 10, 2014 | 35.38 | 35.58 | 35.01 | 35.10 | 3,706,176 | -0.36(-1.02%) |
Oct 09, 2014 | 36.24 | 36.37 | 35.40 | 35.46 | 3,018,762 | -0.96(-2.64%) |
Oct 08, 2014 | 35.83 | 36.44 | 35.44 | 36.42 | 3,057,847 | +0.59(+1.65%) |
Oct 07, 2014 | 36.13 | 36.37 | 35.82 | 35.83 | 3,216,826 | -0.47(-1.30%) |
Oct 06, 2014 | 36.08 | 36.45 | 35.94 | 36.30 | 3,934,243 | +0.37(+1.03%) |
Oct 03, 2014 | 36.33 | 36.33 | 35.71 | 35.93 | 4,233,974 | -0.27(-0.75%) |
Oct 02, 2014 | 36.30 | 36.33 | 35.33 | 36.20 | 5,989,614 | -0.25(-0.69%) |
Oct 01, 2014 | 37.18 | 37.22 | 36.23 | 36.46 | 5,626,535 | -1.00(-2.66%) |
Sep 30, 2014 | 37.62 | 37.81 | 37.18 | 37.45 | 5,962,787 | -0.85(-2.22%) |
Sep 29, 2014 | 38.07 | 38.38 | 37.87 | 38.30 | 2,676,724 | -0.08(-0.20%) |
Sep 26, 2014 | 38.28 | 38.39 | 38.10 | 38.38 | 1,712,704 | +0.06(+0.15%) |
Sep 25, 2014 | 38.62 | 38.66 | 38.30 | 38.32 | 2,727,725 | -0.46(-1.17%) |
Sep 24, 2014 | 38.62 | 38.83 | 38.34 | 38.77 | 2,217,309 | +0.13(+0.35%) |
Sep 23, 2014 | 38.96 | 39.30 | 38.62 | 38.64 | 5,089,357 | -0.30(-0.76%) |
Sep 22, 2014 | 39.12 | 39.21 | 38.69 | 38.93 | 2,391,023 | -0.23(-0.58%) |
Sep 19, 2014 | 39.53 | 39.53 | 39.08 | 39.16 | 5,486,006 | -0.24(-0.62%) |
Sep 18, 2014 | 39.57 | 39.72 | 39.28 | 39.41 | 1,848,178 | -0.07(-0.17%) |
Sep 17, 2014 | 39.59 | 39.75 | 39.41 | 39.47 | 2,508,570 | +0.03(+0.06%) |
Sep 16, 2014 | 39.00 | 39.50 | 38.88 | 39.45 | 3,523,715 | +0.31(+0.80%) |
Sep 15, 2014 | 38.97 | 39.25 | 38.88 | 39.14 | 2,207,764 | +0.10(+0.26%) |
Sep 12, 2014 | 38.93 | 39.17 | 38.65 | 39.04 | 3,177,657 | +0.11(+0.28%) |
Sep 11, 2014 | 38.68 | 39.08 | 38.56 | 38.93 | 2,860,877 | -0.03(-0.06%) |
Sep 10, 2014 | 38.89 | 39.01 | 38.50 | 38.95 | 3,515,667 | -0.03(-0.09%) |
Sep 09, 2014 | 39.52 | 39.52 | 38.83 | 38.99 | 3,729,710 | -0.77(-1.93%) |
Sep 08, 2014 | 39.81 | 39.90 | 39.63 | 39.75 | 1,821,658 | -0.10(-0.25%) |
Sep 05, 2014 | 39.63 | 39.89 | 39.53 | 39.85 | 2,544,284 | +0.30(+0.77%) |
Sep 04, 2014 | 39.81 | 39.84 | 39.47 | 39.55 | 3,722,749 | -0.30(-0.74%) |
Sep 03, 2014 | 40.17 | 40.18 | 39.76 | 39.85 | 1,918,287 | -0.13(-0.32%) |