Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.07 | 39.07 | 38.75 | 38.81 | 1,024,594 | -0.68(-1.72%) |
Nov 26, 2014 | 39.35 | 39.49 | 39.49 | 39.49 | 1,356,201 | +0.44(+1.12%) |
Nov 25, 2014 | 39.35 | 39.35 | 39.02 | 39.05 | 2,104,320 | -0.22(-0.56%) |
Nov 24, 2014 | 39.35 | 39.35 | 39.21 | 39.27 | 1,133,852 | -0.27(-0.69%) |
Nov 21, 2014 | 39.38 | 39.56 | 39.20 | 39.54 | 3,119,896 | +1.07(+2.78%) |
Nov 20, 2014 | 38.54 | 38.64 | 38.44 | 38.47 | 1,615,080 | -0.08(-0.20%) |
Nov 19, 2014 | 38.47 | 38.65 | 38.29 | 38.55 | 2,099,655 | +0.01(+0.02%) |
Nov 18, 2014 | 38.39 | 38.58 | 38.39 | 38.54 | 1,281,486 | +0.19(+0.49%) |
Nov 17, 2014 | 38.39 | 38.40 | 38.30 | 38.36 | 2,645,372 | -0.37(-0.97%) |
Nov 14, 2014 | 38.40 | 38.74 | 38.36 | 38.73 | 3,100,609 | +0.28(+0.73%) |
Nov 13, 2014 | 38.67 | 38.76 | 38.34 | 38.45 | 1,687,595 | -0.08(-0.20%) |
Nov 12, 2014 | 38.61 | 38.77 | 38.48 | 38.53 | 2,306,047 | -0.09(-0.24%) |
Nov 11, 2014 | 38.54 | 38.66 | 38.47 | 38.62 | 1,542,631 | +0.00(+0.00%) |
Nov 10, 2014 | 38.89 | 38.91 | 38.61 | 38.62 | 980,909 | +0.07(+0.18%) |
Nov 07, 2014 | 38.35 | 38.56 | 38.33 | 38.55 | 2,539,460 | +0.23(+0.61%) |
Nov 06, 2014 | 38.65 | 38.74 | 38.30 | 38.32 | 6,697,639 | -0.47(-1.21%) |
Nov 05, 2014 | 38.82 | 38.82 | 38.57 | 38.79 | 1,232,116 | -0.30(-0.78%) |
Nov 04, 2014 | 39.07 | 39.12 | 38.86 | 39.09 | 1,199,443 | +0.02(+0.06%) |
Nov 03, 2014 | 39.25 | 39.32 | 38.98 | 39.07 | 2,350,629 | -0.25(-0.63%) |
Oct 31, 2014 | 39.32 | 39.44 | 39.22 | 39.32 | 1,797,482 | +0.12(+0.32%) |
Oct 30, 2014 | 38.91 | 39.31 | 38.91 | 39.19 | 2,396,383 | +0.39(+1.00%) |
Oct 29, 2014 | 39.13 | 39.23 | 38.64 | 38.80 | 2,667,972 | -0.04(-0.10%) |
Oct 28, 2014 | 38.54 | 38.91 | 38.54 | 38.84 | 1,982,140 | +0.71(+1.86%) |
Oct 27, 2014 | 37.89 | 38.15 | 37.83 | 38.13 | 3,019,485 | -0.36(-0.93%) |
Oct 24, 2014 | 38.28 | 38.62 | 38.25 | 38.49 | 2,589,586 | +0.23(+0.61%) |
Oct 23, 2014 | 38.28 | 38.43 | 38.19 | 38.26 | 1,580,084 | +0.04(+0.10%) |
Oct 22, 2014 | 38.43 | 38.50 | 38.13 | 38.22 | 1,597,911 | -0.23(-0.59%) |
Oct 21, 2014 | 38.30 | 38.61 | 38.24 | 38.44 | 2,623,338 | +0.13(+0.35%) |
Oct 20, 2014 | 38.15 | 38.34 | 38.11 | 38.31 | 2,352,613 | +0.13(+0.35%) |
Oct 17, 2014 | 38.16 | 38.41 | 37.99 | 38.18 | 2,096,253 | +0.35(+0.93%) |
Oct 16, 2014 | 37.30 | 38.13 | 37.27 | 37.83 | 4,676,087 | -0.31(-0.82%) |
Oct 15, 2014 | 38.11 | 38.22 | 37.30 | 38.14 | 4,032,015 | -0.39(-1.01%) |
Oct 14, 2014 | 38.53 | 38.79 | 38.29 | 38.53 | 2,662,815 | +0.12(+0.32%) |
Oct 13, 2014 | 38.58 | 38.89 | 38.39 | 38.40 | 3,487,412 | +0.37(+0.98%) |
Oct 10, 2014 | 38.48 | 38.58 | 38.02 | 38.03 | 1,966,271 | -0.84(-2.17%) |
Oct 09, 2014 | 39.38 | 39.39 | 38.74 | 38.87 | 4,231,428 | -0.61(-1.54%) |
Oct 08, 2014 | 39.01 | 39.53 | 38.59 | 39.48 | 4,191,835 | +0.58(+1.50%) |
Oct 07, 2014 | 39.27 | 39.29 | 38.89 | 38.89 | 3,403,109 | -0.41(-1.03%) |
Oct 06, 2014 | 39.46 | 39.50 | 39.25 | 39.30 | 4,697,779 | +0.49(+1.27%) |
Oct 03, 2014 | 38.60 | 38.87 | 38.46 | 38.81 | 1,679,946 | +0.32(+0.83%) |
Oct 02, 2014 | 38.40 | 38.72 | 37.97 | 38.49 | 2,303,809 | +0.13(+0.35%) |
Oct 01, 2014 | 38.92 | 38.92 | 38.28 | 38.36 | 3,402,756 | -0.65(-1.68%) |
Sep 30, 2014 | 38.93 | 39.09 | 38.89 | 39.01 | 3,165,844 | -0.04(-0.10%) |
Sep 29, 2014 | 38.98 | 39.20 | 38.93 | 39.05 | 1,807,205 | -0.79(-1.98%) |
Sep 26, 2014 | 39.64 | 39.94 | 39.63 | 39.84 | 713,236 | +0.23(+0.57%) |
Sep 25, 2014 | 39.92 | 39.96 | 39.56 | 39.61 | 1,847,327 | -0.90(-2.21%) |
Sep 24, 2014 | 40.21 | 40.57 | 40.06 | 40.51 | 1,466,091 | +0.58(+1.44%) |
Sep 23, 2014 | 39.99 | 40.24 | 39.91 | 39.93 | 1,642,440 | -0.24(-0.60%) |
Sep 22, 2014 | 40.51 | 40.51 | 40.01 | 40.17 | 2,248,513 | -0.60(-1.47%) |
Sep 19, 2014 | 41.16 | 41.17 | 40.64 | 40.77 | 2,127,641 | -0.23(-0.55%) |
Sep 18, 2014 | 41.05 | 41.10 | 40.93 | 41.00 | 1,729,207 | +0.09(+0.21%) |
Sep 17, 2014 | 41.35 | 41.37 | 40.91 | 40.91 | 2,397,037 | -0.40(-0.96%) |
Sep 16, 2014 | 40.82 | 41.53 | 40.80 | 41.31 | 2,411,710 | +0.44(+1.07%) |
Sep 15, 2014 | 40.99 | 41.00 | 40.74 | 40.87 | 1,083,564 | -0.19(-0.46%) |
Sep 12, 2014 | 41.31 | 41.31 | 40.94 | 41.06 | 1,597,984 | -0.42(-1.01%) |
Sep 11, 2014 | 41.48 | 41.54 | 41.40 | 41.48 | 6,279,261 | -0.27(-0.65%) |
Sep 10, 2014 | 41.56 | 41.76 | 41.42 | 41.76 | 3,621,337 | -0.09(-0.21%) |
Sep 09, 2014 | 42.11 | 42.18 | 41.71 | 41.84 | 4,499,975 | -0.50(-1.18%) |
Sep 08, 2014 | 42.73 | 42.73 | 42.25 | 42.34 | 5,008,411 | -0.45(-1.06%) |
Sep 05, 2014 | 42.57 | 42.79 | 42.43 | 42.79 | 1,854,216 | +0.35(+0.83%) |
Sep 04, 2014 | 42.71 | 42.74 | 42.35 | 42.44 | 1,232,442 | -0.14(-0.33%) |
Sep 03, 2014 | 42.70 | 42.72 | 42.49 | 42.58 | 1,142,978 | +0.53(+1.26%) |