Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.41 | 37.59 | 37.34 | 37.51 | 6,153,073 | +0.18(+0.47%) |
Nov 26, 2014 | 37.01 | 37.34 | 37.34 | 37.34 | 11,599,178 | +0.34(+0.91%) |
Nov 25, 2014 | 37.04 | 37.15 | 36.98 | 37.00 | 5,373,870 | +0.02(+0.05%) |
Nov 24, 2014 | 36.86 | 36.99 | 36.76 | 36.98 | 3,526,123 | +0.19(+0.53%) |
Nov 21, 2014 | 37.03 | 37.05 | 36.64 | 36.79 | 7,319,958 | +0.05(+0.14%) |
Nov 20, 2014 | 36.43 | 36.74 | 36.36 | 36.74 | 5,546,372 | +0.19(+0.51%) |
Nov 19, 2014 | 36.80 | 36.80 | 36.38 | 36.55 | 8,117,188 | -0.24(-0.65%) |
Nov 18, 2014 | 36.64 | 36.87 | 36.63 | 36.79 | 5,470,543 | +0.12(+0.34%) |
Nov 17, 2014 | 36.63 | 36.72 | 36.49 | 36.67 | 4,680,799 | -0.07(-0.19%) |
Nov 14, 2014 | 36.49 | 36.74 | 36.49 | 36.74 | 4,919,328 | +0.26(+0.70%) |
Nov 13, 2014 | 36.38 | 36.60 | 36.31 | 36.48 | 6,111,829 | +0.19(+0.54%) |
Nov 12, 2014 | 36.06 | 36.31 | 36.04 | 36.29 | 5,115,642 | +0.11(+0.32%) |
Nov 11, 2014 | 36.18 | 36.19 | 36.02 | 36.17 | 3,459,351 | +0.02(+0.05%) |
Nov 10, 2014 | 36.04 | 36.19 | 35.98 | 36.15 | 5,460,336 | +0.10(+0.27%) |
Nov 07, 2014 | 36.05 | 36.09 | 35.88 | 36.06 | 8,467,243 | +0.04(+0.12%) |
Nov 06, 2014 | 36.01 | 36.04 | 35.79 | 36.01 | 9,728,881 | -0.02(-0.05%) |
Nov 05, 2014 | 36.15 | 36.17 | 35.87 | 36.03 | 8,243,415 | +0.10(+0.27%) |
Nov 04, 2014 | 35.89 | 36.03 | 35.71 | 35.93 | 7,286,447 | -0.01(-0.02%) |
Nov 03, 2014 | 35.84 | 36.00 | 35.78 | 35.94 | 10,793,793 | +0.15(+0.42%) |
Oct 31, 2014 | 35.68 | 35.80 | 35.61 | 35.79 | 11,284,395 | +0.55(+1.55%) |
Oct 30, 2014 | 35.10 | 35.31 | 34.95 | 35.25 | 10,406,804 | +0.11(+0.33%) |
Oct 29, 2014 | 35.12 | 35.17 | 34.91 | 35.13 | 14,923,682 | -0.04(-0.10%) |
Oct 28, 2014 | 34.79 | 35.18 | 34.79 | 35.17 | 8,772,785 | +0.48(+1.37%) |
Oct 27, 2014 | 34.55 | 34.65 | 34.65 | 34.69 | 6,731,786 | +0.04(+0.10%) |
Oct 24, 2014 | 34.50 | 34.68 | 34.31 | 34.65 | 7,818,757 | +0.30(+0.87%) |
Oct 23, 2014 | 34.21 | 34.54 | 34.14 | 34.35 | 36,488,876 | +0.38(+1.12%) |
Oct 22, 2014 | 34.25 | 34.33 | 33.95 | 33.97 | 13,681,266 | -0.16(-0.47%) |
Oct 21, 2014 | 33.72 | 34.15 | 33.72 | 34.13 | 13,108,291 | +0.65(+1.95%) |
Oct 20, 2014 | 33.06 | 33.50 | 32.89 | 33.48 | 10,444,469 | +0.24(+0.72%) |
Oct 17, 2014 | 33.18 | 33.48 | 33.02 | 33.24 | 14,483,057 | +0.39(+1.18%) |
Oct 16, 2014 | 32.49 | 33.07 | 32.40 | 32.85 | 30,720,524 | -0.19(-0.59%) |
Oct 15, 2014 | 33.28 | 33.18 | 32.30 | 33.05 | 32,922,478 | -0.23(-0.69%) |
Oct 14, 2014 | 33.50 | 33.66 | 33.19 | 33.28 | 24,399,328 | +0.05(+0.16%) |
Oct 13, 2014 | 33.55 | 33.88 | 33.18 | 33.22 | 32,398,212 | -0.37(-1.10%) |
Oct 10, 2014 | 34.25 | 34.42 | 33.59 | 33.59 | 34,185,820 | -0.88(-2.56%) |
Oct 09, 2014 | 35.02 | 35.09 | 34.44 | 34.48 | 17,329,688 | -0.58(-1.66%) |
Oct 08, 2014 | 34.45 | 35.12 | 34.21 | 35.06 | 9,820,658 | +0.65(+1.90%) |
Oct 07, 2014 | 34.86 | 34.88 | 34.41 | 34.41 | 10,201,274 | -0.55(-1.57%) |
Oct 06, 2014 | 35.12 | 35.18 | 34.87 | 34.95 | 7,869,327 | +0.01(+0.03%) |
Oct 03, 2014 | 34.87 | 35.05 | 34.75 | 34.95 | 7,594,386 | +0.28(+0.81%) |
Oct 02, 2014 | 34.70 | 34.78 | 34.31 | 34.66 | 15,150,985 | -0.02(-0.05%) |
Oct 01, 2014 | 35.11 | 35.16 | 34.58 | 34.68 | 14,791,271 | -0.55(-1.55%) |
Sep 30, 2014 | 35.18 | 35.39 | 35.09 | 35.23 | 7,657,212 | +0.11(+0.30%) |
Sep 29, 2014 | 34.85 | 35.17 | 34.73 | 35.12 | 5,466,501 | -0.01(-0.03%) |
Sep 26, 2014 | 34.81 | 35.20 | 34.81 | 35.13 | 5,528,992 | +0.38(+1.09%) |
Sep 25, 2014 | 35.39 | 35.40 | 34.75 | 34.75 | 10,591,928 | -0.78(-2.19%) |
Sep 24, 2014 | 35.31 | 35.54 | 35.15 | 35.53 | 8,092,064 | +0.23(+0.65%) |
Sep 23, 2014 | 35.32 | 35.45 | 35.24 | 35.30 | 6,760,112 | -0.08(-0.22%) |
Sep 22, 2014 | 35.62 | 35.62 | 35.28 | 35.38 | 7,226,676 | -0.24(-0.67%) |
Sep 19, 2014 | 35.82 | 35.82 | 35.48 | 35.62 | 17,813,132 | -0.08(-0.21%) |
Sep 18, 2014 | 35.55 | 35.71 | 35.55 | 35.69 | 8,412,177 | +0.21(+0.59%) |
Sep 17, 2014 | 35.40 | 35.61 | 35.27 | 35.48 | 8,706,964 | +0.07(+0.20%) |
Sep 16, 2014 | 35.04 | 35.45 | 34.99 | 35.41 | 13,549,188 | +0.26(+0.75%) |
Sep 15, 2014 | 35.42 | 35.42 | 35.08 | 35.15 | 7,828,468 | -0.21(-0.60%) |
Sep 12, 2014 | 35.48 | 35.50 | 35.24 | 35.36 | 6,319,604 | -0.15(-0.42%) |
Sep 11, 2014 | 35.36 | 35.53 | 35.24 | 35.51 | 11,741,558 | +0.08(+0.22%) |
Sep 10, 2014 | 35.23 | 35.48 | 35.15 | 35.43 | 8,232,369 | +0.21(+0.60%) |
Sep 09, 2014 | 35.49 | 35.64 | 35.12 | 35.22 | 9,740,038 | -0.25(-0.72%) |
Sep 08, 2014 | 35.40 | 35.56 | 35.32 | 35.47 | 7,265,285 | +0.05(+0.15%) |
Sep 05, 2014 | 35.28 | 35.43 | 35.19 | 35.42 | 7,992,337 | +0.21(+0.60%) |
Sep 04, 2014 | 35.30 | 35.46 | 35.10 | 35.21 | 5,929,994 | -0.02(-0.05%) |
Sep 03, 2014 | 35.55 | 35.55 | 35.18 | 35.23 | 7,839,194 | -0.19(-0.55%) |