Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.16 | 37.92 | 37.06 | 37.68 | 5,061,064 | +1.74(+4.84%) |
Nov 26, 2014 | 35.95 | 35.94 | 35.94 | 35.94 | 1,925,502 | -0.12(-0.33%) |
Nov 25, 2014 | 36.01 | 36.18 | 35.78 | 36.06 | 3,378,765 | +0.23(+0.64%) |
Nov 24, 2014 | 35.80 | 35.89 | 35.67 | 35.83 | 3,011,441 | +0.36(+1.01%) |
Nov 21, 2014 | 35.60 | 35.72 | 35.37 | 35.47 | 4,370,102 | -0.03(-0.07%) |
Nov 20, 2014 | 35.35 | 35.65 | 35.31 | 35.49 | 2,510,997 | +0.01(+0.02%) |
Nov 19, 2014 | 35.63 | 35.73 | 35.43 | 35.49 | 5,188,591 | -0.37(-1.02%) |
Nov 18, 2014 | 35.29 | 36.05 | 35.25 | 35.85 | 4,180,293 | +0.64(+1.83%) |
Nov 17, 2014 | 35.22 | 35.32 | 34.94 | 35.21 | 3,147,187 | +0.01(+0.02%) |
Nov 14, 2014 | 34.61 | 35.26 | 34.49 | 35.20 | 3,386,151 | +0.51(+1.47%) |
Nov 13, 2014 | 34.57 | 34.89 | 34.39 | 34.69 | 4,289,455 | +0.40(+1.16%) |
Nov 12, 2014 | 34.20 | 34.37 | 34.03 | 34.29 | 3,345,884 | -0.17(-0.49%) |
Nov 11, 2014 | 34.62 | 34.63 | 34.27 | 34.46 | 4,137,973 | +0.27(+0.79%) |
Nov 10, 2014 | 34.21 | 34.24 | 33.94 | 34.19 | 3,588,458 | -0.08(-0.22%) |
Nov 07, 2014 | 33.86 | 34.27 | 33.83 | 34.27 | 4,806,538 | -0.14(-0.42%) |
Nov 06, 2014 | 34.00 | 34.41 | 33.87 | 34.41 | 5,045,296 | +0.49(+1.45%) |
Nov 05, 2014 | 34.06 | 34.10 | 33.65 | 33.92 | 3,426,991 | +0.02(+0.05%) |
Nov 04, 2014 | 34.16 | 34.16 | 33.60 | 33.90 | 2,959,235 | -0.08(-0.25%) |
Nov 03, 2014 | 34.05 | 34.22 | 33.88 | 33.99 | 3,347,981 | -0.07(-0.20%) |
Oct 31, 2014 | 34.28 | 34.37 | 33.85 | 34.05 | 4,403,994 | +0.07(+0.20%) |
Oct 30, 2014 | 33.09 | 34.01 | 33.09 | 33.99 | 6,251,778 | +0.59(+1.75%) |
Oct 29, 2014 | 33.30 | 33.58 | 33.08 | 33.40 | 4,761,988 | +0.25(+0.74%) |
Oct 28, 2014 | 32.76 | 33.16 | 32.47 | 33.16 | 4,463,085 | +0.64(+1.98%) |
Oct 27, 2014 | 32.55 | 32.76 | 32.67 | 32.51 | 3,779,651 | -0.16(-0.49%) |
Oct 24, 2014 | 31.80 | 32.74 | 31.76 | 32.67 | 5,274,076 | +0.59(+1.82%) |
Oct 23, 2014 | 31.93 | 32.47 | 31.59 | 32.09 | 8,760,196 | +0.06(+0.19%) |
Oct 22, 2014 | 31.72 | 32.60 | 31.69 | 32.03 | 6,716,473 | -0.20(-0.63%) |
Oct 21, 2014 | 31.26 | 32.24 | 31.05 | 32.23 | 10,257,000 | +1.76(+5.79%) |
Oct 20, 2014 | 29.99 | 30.65 | 29.90 | 30.47 | 8,206,673 | +0.85(+2.86%) |
Oct 17, 2014 | 28.92 | 30.00 | 28.86 | 29.62 | 12,130,462 | +0.20(+0.66%) |
Oct 16, 2014 | 28.86 | 29.78 | 28.75 | 29.42 | 11,170,139 | +0.24(+0.81%) |
Oct 15, 2014 | 29.19 | 29.63 | 28.08 | 29.19 | 19,167,350 | -0.20(-0.66%) |
Oct 14, 2014 | 29.37 | 29.97 | 29.18 | 29.38 | 11,640,653 | +0.64(+2.24%) |
Oct 13, 2014 | 30.38 | 30.38 | 28.62 | 28.74 | 11,692,086 | -1.38(-4.59%) |
Oct 10, 2014 | 30.23 | 30.81 | 30.05 | 30.12 | 7,352,695 | -0.14(-0.45%) |
Oct 09, 2014 | 31.75 | 31.99 | 30.24 | 30.25 | 12,380,403 | -1.70(-5.31%) |
Oct 08, 2014 | 31.76 | 32.01 | 31.09 | 31.95 | 7,213,805 | +0.28(+0.88%) |
Oct 07, 2014 | 32.95 | 32.99 | 31.65 | 31.67 | 11,515,359 | -1.83(-5.47%) |
Oct 06, 2014 | 33.85 | 34.03 | 33.47 | 33.50 | 7,296,342 | -0.07(-0.20%) |
Oct 03, 2014 | 33.03 | 33.69 | 32.93 | 33.57 | 4,309,760 | +0.85(+2.59%) |
Oct 02, 2014 | 33.16 | 33.18 | 31.95 | 32.72 | 11,299,838 | -0.48(-1.43%) |
Oct 01, 2014 | 33.93 | 33.97 | 33.13 | 33.20 | 5,643,098 | -0.87(-2.56%) |
Sep 30, 2014 | 34.21 | 34.35 | 34.05 | 34.07 | 3,648,699 | -0.20(-0.57%) |
Sep 29, 2014 | 34.41 | 34.55 | 34.18 | 34.27 | 4,225,611 | -0.40(-1.15%) |
Sep 26, 2014 | 34.35 | 34.74 | 34.28 | 34.67 | 3,054,470 | +0.35(+1.01%) |
Sep 25, 2014 | 34.70 | 34.94 | 34.32 | 34.32 | 5,118,681 | -0.56(-1.61%) |
Sep 24, 2014 | 34.35 | 34.91 | 34.16 | 34.88 | 8,224,951 | +0.52(+1.51%) |
Sep 23, 2014 | 35.66 | 35.89 | 33.87 | 34.36 | 17,643,030 | +0.14(+0.42%) |
Sep 22, 2014 | 34.32 | 34.38 | 34.11 | 34.22 | 6,084,872 | -0.32(-0.93%) |
Sep 19, 2014 | 34.45 | 34.91 | 34.29 | 34.54 | 10,230,320 | +0.52(+1.52%) |
Sep 18, 2014 | 33.78 | 34.03 | 33.77 | 34.02 | 4,003,233 | +0.34(+1.01%) |
Sep 17, 2014 | 33.50 | 33.82 | 33.45 | 33.68 | 3,586,474 | +0.18(+0.53%) |
Sep 16, 2014 | 33.20 | 33.64 | 33.13 | 33.50 | 3,629,471 | +0.08(+0.23%) |
Sep 15, 2014 | 33.16 | 33.44 | 33.06 | 33.43 | 3,851,588 | +0.20(+0.59%) |
Sep 12, 2014 | 33.41 | 33.41 | 33.08 | 33.23 | 2,955,205 | -0.08(-0.25%) |
Sep 11, 2014 | 32.85 | 33.33 | 32.83 | 33.32 | 3,261,529 | +0.35(+1.05%) |
Sep 10, 2014 | 32.82 | 32.99 | 32.66 | 32.97 | 3,349,408 | +0.16(+0.49%) |
Sep 09, 2014 | 33.14 | 33.24 | 32.71 | 32.81 | 4,048,653 | -0.37(-1.12%) |
Sep 08, 2014 | 33.05 | 33.22 | 32.90 | 33.18 | 2,878,815 | -0.18(-0.53%) |
Sep 05, 2014 | 33.01 | 33.38 | 32.86 | 33.36 | 3,646,653 | +0.20(+0.61%) |
Sep 04, 2014 | 32.59 | 33.37 | 32.58 | 33.16 | 4,831,353 | +0.75(+2.30%) |
Sep 03, 2014 | 32.30 | 32.55 | 32.30 | 32.41 | 2,700,697 | +0.22(+0.69%) |