Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.82 | 35.82 | 34.86 | 34.94 | 1,343,752 | -0.89(-2.48%) |
Nov 26, 2014 | 35.83 | 35.83 | 35.83 | 0 | -0.46(-1.27%) | |
Nov 25, 2014 | 36.30 | 36.37 | 35.99 | 36.29 | 1,030,433 | +0.03(+0.08%) |
Nov 24, 2014 | 36.37 | 36.43 | 35.23 | 36.26 | 1,823,631 | -0.06(-0.17%) |
Nov 21, 2014 | 36.05 | 36.56 | 35.94 | 36.32 | 2,018,330 | +0.67(+1.88%) |
Nov 20, 2014 | 35.27 | 35.82 | 35.07 | 35.65 | 1,102,940 | +0.28(+0.79%) |
Nov 19, 2014 | 35.35 | 35.52 | 35.00 | 35.37 | 1,216,771 | +0.00(+0.00%) |
Nov 18, 2014 | 35.48 | 35.55 | 35.16 | 35.37 | 1,490,253 | -0.03(-0.08%) |
Nov 17, 2014 | 35.80 | 35.80 | 35.13 | 35.40 | 1,392,132 | -0.58(-1.61%) |
Nov 14, 2014 | 34.92 | 35.99 | 34.59 | 35.98 | 2,225,754 | +0.96(+2.74%) |
Nov 13, 2014 | 36.76 | 37.03 | 34.55 | 35.02 | 4,282,984 | -1.75(-4.76%) |
Nov 12, 2014 | 37.52 | 37.79 | 36.38 | 36.77 | 4,876,952 | +1.12(+3.14%) |
Nov 11, 2014 | 36.89 | 36.90 | 35.39 | 35.65 | 3,734,812 | -1.19(-3.23%) |
Nov 10, 2014 | 36.26 | 36.87 | 36.18 | 36.84 | 2,623,460 | +0.64(+1.77%) |
Nov 07, 2014 | 36.08 | 36.29 | 35.85 | 36.20 | 1,336,406 | +0.13(+0.36%) |
Nov 06, 2014 | 35.90 | 36.12 | 35.75 | 36.07 | 1,018,617 | +0.11(+0.31%) |
Nov 05, 2014 | 35.68 | 35.99 | 35.37 | 35.96 | 1,101,539 | +0.47(+1.32%) |
Nov 04, 2014 | 35.13 | 35.69 | 35.02 | 35.49 | 825,256 | +0.17(+0.48%) |
Nov 03, 2014 | 35.81 | 35.99 | 35.27 | 35.32 | 1,305,186 | -0.52(-1.45%) |
Oct 31, 2014 | 35.77 | 35.86 | 35.46 | 35.84 | 1,319,436 | +0.65(+1.85%) |
Oct 30, 2014 | 34.70 | 35.34 | 34.66 | 35.19 | 1,201,887 | +0.27(+0.77%) |
Oct 29, 2014 | 35.06 | 35.17 | 34.50 | 34.92 | 1,359,046 | -0.15(-0.43%) |
Oct 28, 2014 | 34.32 | 35.17 | 34.15 | 35.07 | 1,301,867 | +0.97(+2.84%) |
Oct 27, 2014 | 34.20 | 34.50 | 34.50 | 34.10 | 662,625 | -0.40(-1.16%) |
Oct 24, 2014 | 34.02 | 34.54 | 33.95 | 34.50 | 750,615 | +0.38(+1.11%) |
Oct 23, 2014 | 34.04 | 34.41 | 33.88 | 34.12 | 1,468,414 | +0.39(+1.16%) |
Oct 22, 2014 | 34.13 | 33.73 | 33.73 | 2,278,429 | -0.07(-0.21%) | |
Oct 21, 2014 | 33.00 | 33.83 | 33.00 | 33.80 | 1,416,712 | +0.87(+2.64%) |
Oct 20, 2014 | 32.62 | 32.70 | 32.43 | 32.93 | 1,451,924 | +0.10(+0.30%) |
Oct 17, 2014 | 33.65 | 32.83 | 2,696,959 | +0.87(+2.72%) | ||
Oct 16, 2014 | 31.96 | 32.48 | 31.89 | 31.96 | 2,697,254 | -0.50(-1.54%) |
Oct 15, 2014 | 31.71 | 32.58 | 31.51 | 32.46 | 2,733,586 | +0.25(+0.78%) |
Oct 14, 2014 | 32.02 | 32.36 | 31.90 | 32.21 | 2,047,894 | +0.33(+1.04%) |
Oct 13, 2014 | 32.19 | 32.63 | 31.71 | 31.88 | 2,148,477 | -0.26(-0.81%) |
Oct 10, 2014 | 33.03 | 33.21 | 32.12 | 32.14 | 2,453,832 | -0.93(-2.81%) |
Oct 09, 2014 | 33.91 | 34.03 | 33.03 | 33.07 | 2,192,043 | -0.83(-2.45%) |
Oct 08, 2014 | 33.23 | 33.95 | 32.47 | 33.90 | 3,836,977 | +0.63(+1.89%) |
Oct 07, 2014 | 34.55 | 34.63 | 33.18 | 33.27 | 2,689,069 | -1.51(-4.34%) |
Oct 06, 2014 | 35.03 | 35.12 | 34.46 | 34.78 | 1,657,344 | -0.14(-0.40%) |
Oct 03, 2014 | 34.48 | 35.03 | 34.18 | 34.92 | 1,677,330 | +0.58(+1.69%) |
Oct 02, 2014 | 34.66 | 34.83 | 33.65 | 34.34 | 2,324,426 | -0.33(-0.95%) |
Oct 01, 2014 | 35.40 | 35.40 | 34.60 | 34.67 | 1,751,419 | -0.79(-2.23%) |
Sep 30, 2014 | 35.56 | 35.70 | 35.23 | 35.46 | 1,284,485 | -0.11(-0.31%) |
Sep 29, 2014 | 35.26 | 35.60 | 35.12 | 35.57 | 1,364,212 | -0.04(-0.11%) |
Sep 26, 2014 | 35.42 | 35.89 | 35.42 | 35.61 | 1,687,683 | +0.24(+0.68%) |
Sep 25, 2014 | 35.84 | 36.11 | 35.13 | 35.37 | 1,715,920 | -0.67(-1.86%) |
Sep 24, 2014 | 35.42 | 36.06 | 35.31 | 36.04 | 1,898,613 | +0.59(+1.66%) |
Sep 23, 2014 | 36.34 | 36.50 | 35.41 | 35.45 | 2,590,999 | -1.08(-2.96%) |
Sep 22, 2014 | 36.97 | 37.01 | 36.40 | 36.53 | 1,199,306 | -0.54(-1.46%) |
Sep 19, 2014 | 37.50 | 37.50 | 36.84 | 37.07 | 2,254,427 | -0.29(-0.78%) |
Sep 18, 2014 | 37.15 | 37.41 | 36.97 | 37.36 | 980,764 | +0.41(+1.11%) |
Sep 17, 2014 | 37.16 | 37.27 | 36.87 | 36.95 | 1,184,858 | -0.15(-0.40%) |
Sep 16, 2014 | 36.87 | 37.23 | 36.69 | 37.10 | 1,175,969 | +0.25(+0.68%) |
Sep 15, 2014 | 36.80 | 37.04 | 36.59 | 36.85 | 847,360 | -0.02(-0.05%) |
Sep 12, 2014 | 36.98 | 37.04 | 36.48 | 36.87 | 1,327,344 | -0.12(-0.32%) |
Sep 11, 2014 | 36.64 | 37.05 | 36.64 | 36.99 | 1,064,142 | +0.28(+0.76%) |
Sep 10, 2014 | 36.34 | 36.73 | 36.16 | 36.71 | 1,468,205 | +0.45(+1.24%) |
Sep 09, 2014 | 36.89 | 36.91 | 35.92 | 36.26 | 2,052,243 | -0.94(-2.53%) |
Sep 08, 2014 | 36.95 | 37.34 | 36.91 | 37.20 | 1,296,625 | +0.17(+0.46%) |
Sep 05, 2014 | 36.87 | 37.14 | 36.60 | 37.03 | 982,181 | +0.15(+0.41%) |
Sep 04, 2014 | 37.00 | 37.30 | 36.74 | 36.88 | 1,045,698 | -0.11(-0.30%) |
Sep 03, 2014 | 37.02 | 37.18 | 36.75 | 36.99 | 1,062,815 | +0.03(+0.08%) |