Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.63 | 40.47 | 39.35 | 40.35 | 3,046,330 | +0.92(+2.34%) |
Nov 26, 2014 | 39.28 | 39.43 | 39.43 | 39.43 | 3,119,929 | -0.05(-0.12%) |
Nov 25, 2014 | 39.51 | 39.71 | 39.20 | 39.48 | 3,170,410 | -0.11(-0.29%) |
Nov 24, 2014 | 39.43 | 39.85 | 39.18 | 39.59 | 4,457,394 | +0.26(+0.65%) |
Nov 21, 2014 | 39.51 | 39.68 | 39.17 | 39.34 | 3,756,634 | +0.08(+0.20%) |
Nov 20, 2014 | 39.19 | 39.45 | 39.10 | 39.26 | 2,981,971 | -0.16(-0.39%) |
Nov 19, 2014 | 39.47 | 39.51 | 39.12 | 39.41 | 2,768,269 | +0.14(+0.35%) |
Nov 18, 2014 | 39.68 | 39.91 | 39.25 | 39.27 | 3,715,763 | -0.40(-1.01%) |
Nov 17, 2014 | 39.56 | 40.04 | 39.48 | 39.68 | 2,533,577 | -0.06(-0.16%) |
Nov 14, 2014 | 39.76 | 39.88 | 39.52 | 39.74 | 3,879,560 | -0.12(-0.29%) |
Nov 13, 2014 | 39.61 | 39.92 | 39.38 | 39.86 | 4,471,524 | +0.36(+0.91%) |
Nov 12, 2014 | 39.49 | 39.64 | 39.35 | 39.50 | 4,724,271 | -0.01(-0.02%) |
Nov 11, 2014 | 39.15 | 39.54 | 39.12 | 39.51 | 3,573,016 | +0.34(+0.87%) |
Nov 10, 2014 | 38.93 | 39.19 | 38.27 | 39.16 | 4,390,045 | +0.14(+0.36%) |
Nov 07, 2014 | 39.37 | 39.37 | 38.97 | 39.02 | 4,175,189 | -0.25(-0.63%) |
Nov 06, 2014 | 38.60 | 39.33 | 38.60 | 39.27 | 4,998,988 | +0.45(+1.15%) |
Nov 05, 2014 | 38.99 | 39.28 | 38.61 | 38.82 | 6,905,696 | -0.02(-0.05%) |
Nov 04, 2014 | 37.53 | 38.88 | 37.22 | 38.84 | 8,837,404 | +1.38(+3.68%) |
Nov 03, 2014 | 37.22 | 37.70 | 37.22 | 37.46 | 6,311,414 | +0.27(+0.72%) |
Oct 31, 2014 | 36.53 | 37.19 | 36.53 | 37.19 | 4,033,669 | +0.81(+2.24%) |
Oct 30, 2014 | 36.65 | 36.80 | 36.18 | 36.38 | 3,307,892 | -0.39(-1.07%) |
Oct 29, 2014 | 36.60 | 36.83 | 36.27 | 36.77 | 2,698,249 | +0.09(+0.25%) |
Oct 28, 2014 | 36.75 | 36.89 | 36.37 | 36.68 | 2,564,732 | -0.05(-0.13%) |
Oct 27, 2014 | 36.87 | 36.89 | 36.41 | 36.72 | 2,378,617 | -0.16(-0.45%) |
Oct 24, 2014 | 36.31 | 36.91 | 36.29 | 36.89 | 3,946,893 | +0.62(+1.70%) |
Oct 23, 2014 | 35.76 | 36.32 | 35.62 | 36.27 | 3,828,513 | +0.79(+2.22%) |
Oct 22, 2014 | 35.51 | 35.74 | 35.15 | 35.49 | 2,831,340 | -0.14(-0.39%) |
Oct 21, 2014 | 35.86 | 35.92 | 35.30 | 35.62 | 5,302,738 | -0.07(-0.19%) |
Oct 20, 2014 | 35.25 | 35.75 | 35.04 | 35.69 | 3,570,535 | +0.58(+1.66%) |
Oct 17, 2014 | 35.48 | 35.69 | 34.85 | 35.11 | 6,054,562 | -0.19(-0.54%) |
Oct 16, 2014 | 35.47 | 36.21 | 35.25 | 35.30 | 6,208,223 | -0.93(-2.56%) |
Oct 15, 2014 | 35.54 | 36.39 | 35.04 | 36.23 | 6,677,954 | +0.32(+0.90%) |
Oct 14, 2014 | 35.46 | 36.15 | 35.43 | 35.90 | 5,261,839 | +0.43(+1.21%) |
Oct 13, 2014 | 36.32 | 36.46 | 35.46 | 35.47 | 8,373,105 | -0.88(-2.43%) |
Oct 10, 2014 | 36.36 | 37.18 | 36.03 | 36.36 | 8,494,212 | +0.11(+0.29%) |
Oct 09, 2014 | 35.89 | 36.32 | 35.86 | 36.25 | 9,574,331 | +0.30(+0.83%) |
Oct 08, 2014 | 35.31 | 35.96 | 35.22 | 35.95 | 4,473,971 | +0.89(+2.54%) |
Oct 07, 2014 | 35.65 | 35.70 | 35.06 | 35.06 | 3,321,411 | -0.49(-1.38%) |
Oct 06, 2014 | 35.58 | 36.05 | 35.52 | 35.55 | 5,359,262 | +0.12(+0.34%) |
Oct 03, 2014 | 35.44 | 35.71 | 35.18 | 35.43 | 4,171,342 | +0.12(+0.35%) |
Oct 02, 2014 | 34.94 | 35.56 | 34.88 | 35.31 | 5,551,985 | +0.65(+1.88%) |
Oct 01, 2014 | 34.83 | 34.88 | 34.54 | 34.66 | 3,863,347 | -0.17(-0.50%) |
Sep 30, 2014 | 34.94 | 35.03 | 34.66 | 34.83 | 3,117,331 | -0.03(-0.08%) |
Sep 29, 2014 | 34.87 | 34.96 | 34.70 | 34.86 | 3,585,096 | -0.23(-0.65%) |
Sep 26, 2014 | 34.93 | 35.18 | 34.72 | 35.08 | 3,115,656 | +0.15(+0.43%) |
Sep 25, 2014 | 35.46 | 35.58 | 34.84 | 34.93 | 3,723,883 | -0.61(-1.72%) |
Sep 24, 2014 | 35.59 | 35.74 | 35.39 | 35.54 | 4,394,816 | -0.08(-0.23%) |
Sep 23, 2014 | 35.72 | 35.99 | 35.52 | 35.62 | 3,142,947 | -0.22(-0.62%) |
Sep 22, 2014 | 36.36 | 36.39 | 35.69 | 35.85 | 4,067,473 | -0.54(-1.49%) |
Sep 19, 2014 | 36.61 | 36.61 | 36.12 | 36.39 | 4,899,953 | -0.04(-0.12%) |
Sep 18, 2014 | 36.15 | 36.63 | 36.07 | 36.44 | 8,003,317 | +0.40(+1.10%) |
Sep 17, 2014 | 35.19 | 36.09 | 35.14 | 36.04 | 9,634,294 | +0.90(+2.55%) |
Sep 16, 2014 | 34.69 | 35.30 | 34.52 | 35.14 | 4,643,302 | +0.22(+0.64%) |
Sep 15, 2014 | 34.65 | 35.00 | 34.56 | 34.92 | 7,407,545 | +0.16(+0.45%) |
Sep 12, 2014 | 33.87 | 35.19 | 33.81 | 34.76 | 7,693,312 | +0.77(+2.28%) |
Sep 11, 2014 | 33.84 | 34.01 | 33.67 | 33.99 | 4,190,433 | +0.02(+0.05%) |
Sep 10, 2014 | 33.61 | 34.05 | 33.49 | 33.97 | 5,212,405 | +0.55(+1.65%) |
Sep 09, 2014 | 33.44 | 33.86 | 33.33 | 33.42 | 4,710,366 | -0.05(-0.15%) |
Sep 08, 2014 | 33.21 | 33.60 | 33.21 | 33.47 | 3,628,751 | +0.14(+0.41%) |
Sep 05, 2014 | 33.12 | 33.35 | 32.92 | 33.33 | 4,910,772 | +0.19(+0.57%) |
Sep 04, 2014 | 32.96 | 33.45 | 32.96 | 33.14 | 3,704,226 | +0.05(+0.15%) |
Sep 03, 2014 | 33.73 | 33.89 | 33.02 | 33.09 | 3,637,364 | -0.53(-1.57%) |