Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.00 | 38.08 | 37.58 | 37.59 | 1,921,006 | -0.31(-0.82%) |
Nov 26, 2014 | 38.05 | 37.90 | 37.90 | 37.90 | 3,190,300 | -0.12(-0.32%) |
Nov 25, 2014 | 38.11 | 38.13 | 37.68 | 38.02 | 2,831,520 | -0.05(-0.13%) |
Nov 24, 2014 | 37.65 | 38.09 | 37.55 | 38.07 | 2,801,552 | +0.56(+1.49%) |
Nov 21, 2014 | 38.01 | 38.06 | 37.34 | 37.51 | 6,494,780 | -0.22(-0.58%) |
Nov 20, 2014 | 37.29 | 37.76 | 37.25 | 37.73 | 3,108,673 | +0.15(+0.40%) |
Nov 19, 2014 | 37.42 | 37.63 | 37.19 | 37.58 | 3,310,319 | +0.14(+0.37%) |
Nov 18, 2014 | 37.33 | 37.62 | 37.30 | 37.44 | 2,450,334 | +0.10(+0.27%) |
Nov 17, 2014 | 37.42 | 37.43 | 37.09 | 37.34 | 2,978,541 | -0.09(-0.24%) |
Nov 14, 2014 | 37.58 | 37.71 | 37.35 | 37.43 | 3,439,645 | -0.15(-0.40%) |
Nov 13, 2014 | 37.49 | 37.73 | 37.42 | 37.58 | 5,318,041 | -0.09(-0.24%) |
Nov 12, 2014 | 37.11 | 37.82 | 37.10 | 37.67 | 7,083,624 | -0.66(-1.72%) |
Nov 11, 2014 | 38.48 | 38.54 | 38.27 | 38.33 | 1,550,910 | -0.11(-0.29%) |
Nov 10, 2014 | 38.05 | 38.51 | 38.03 | 38.44 | 2,660,089 | +0.26(+0.68%) |
Nov 07, 2014 | 38.07 | 38.30 | 37.92 | 38.18 | 2,955,518 | -0.08(-0.21%) |
Nov 06, 2014 | 37.95 | 38.30 | 37.65 | 38.26 | 2,728,518 | +0.35(+0.92%) |
Nov 05, 2014 | 37.87 | 37.99 | 37.63 | 37.91 | 4,206,188 | -0.01(-0.03%) |
Nov 04, 2014 | 37.94 | 37.96 | 37.61 | 37.92 | 2,569,158 | +0.03(+0.08%) |
Nov 03, 2014 | 37.94 | 38.09 | 37.71 | 37.89 | 4,552,193 | +0.01(+0.03%) |
Oct 31, 2014 | 37.85 | 38.08 | 37.67 | 37.88 | 4,750,475 | +0.40(+1.07%) |
Oct 30, 2014 | 37.51 | 37.61 | 37.30 | 37.48 | 4,597,807 | -0.10(-0.27%) |
Oct 29, 2014 | 37.25 | 37.67 | 37.05 | 37.58 | 3,114,110 | +0.33(+0.89%) |
Oct 28, 2014 | 36.85 | 37.26 | 36.85 | 37.25 | 3,184,252 | +0.49(+1.33%) |
Oct 27, 2014 | 36.84 | 36.66 | 36.66 | 36.76 | 5,279,901 | +0.10(+0.27%) |
Oct 24, 2014 | 36.21 | 36.68 | 36.21 | 36.66 | 2,466,995 | +0.42(+1.16%) |
Oct 23, 2014 | 36.23 | 36.54 | 36.20 | 36.24 | 4,144,714 | +0.10(+0.28%) |
Oct 22, 2014 | 36.16 | 36.56 | 36.12 | 36.14 | 5,514,656 | +0.07(+0.19%) |
Oct 21, 2014 | 35.68 | 36.15 | 35.55 | 36.07 | 5,964,644 | +0.70(+1.98%) |
Oct 20, 2014 | 35.08 | 35.44 | 35.08 | 35.37 | 5,224,446 | +0.17(+0.48%) |
Oct 17, 2014 | 35.77 | 35.97 | 35.07 | 35.20 | 11,622,834 | -0.29(-0.82%) |
Oct 16, 2014 | 35.22 | 35.83 | 34.50 | 35.49 | 9,163,902 | -0.47(-1.31%) |
Oct 15, 2014 | 36.81 | 36.83 | 35.50 | 35.96 | 10,304,621 | -1.32(-3.54%) |
Oct 14, 2014 | 37.14 | 37.62 | 37.07 | 37.28 | 4,303,866 | +0.23(+0.62%) |
Oct 13, 2014 | 37.18 | 37.51 | 37.04 | 37.05 | 4,611,152 | -0.04(-0.11%) |
Oct 10, 2014 | 37.44 | 37.75 | 37.09 | 37.09 | 4,909,830 | -0.17(-0.46%) |
Oct 09, 2014 | 37.99 | 37.99 | 37.16 | 37.26 | 7,010,222 | -0.63(-1.66%) |
Oct 08, 2014 | 37.46 | 37.94 | 37.32 | 37.89 | 4,898,697 | +0.52(+1.39%) |
Oct 07, 2014 | 37.50 | 37.70 | 37.26 | 37.37 | 4,549,672 | -0.32(-0.85%) |
Oct 06, 2014 | 37.84 | 37.95 | 37.68 | 37.69 | 3,862,682 | +0.08(+0.21%) |
Oct 03, 2014 | 37.66 | 37.89 | 37.56 | 37.61 | 3,450,951 | +0.27(+0.72%) |
Oct 02, 2014 | 37.04 | 37.49 | 36.95 | 37.34 | 4,249,396 | +0.21(+0.57%) |
Oct 01, 2014 | 37.14 | 37.43 | 37.03 | 37.13 | 5,219,065 | -0.08(-0.21%) |
Sep 30, 2014 | 37.29 | 37.49 | 37.05 | 37.21 | 4,159,241 | -0.10(-0.27%) |
Sep 29, 2014 | 37.15 | 37.41 | 37.12 | 37.31 | 2,642,104 | -0.22(-0.59%) |
Sep 26, 2014 | 37.31 | 37.58 | 37.17 | 37.53 | 2,370,513 | +0.34(+0.91%) |
Sep 25, 2014 | 37.66 | 37.74 | 37.14 | 37.19 | 4,235,838 | -0.60(-1.59%) |
Sep 24, 2014 | 37.84 | 37.93 | 37.55 | 37.79 | 2,631,216 | -0.05(-0.13%) |
Sep 23, 2014 | 38.24 | 38.35 | 37.84 | 37.84 | 2,765,791 | -0.46(-1.20%) |
Sep 22, 2014 | 38.54 | 38.60 | 38.22 | 38.30 | 2,333,778 | -0.32(-0.83%) |
Sep 19, 2014 | 38.84 | 39.09 | 38.61 | 38.62 | 3,660,997 | -0.01(-0.03%) |
Sep 18, 2014 | 38.35 | 38.75 | 38.35 | 38.63 | 2,768,014 | +0.38(+0.99%) |
Sep 17, 2014 | 38.21 | 38.57 | 38.00 | 38.25 | 2,605,651 | +0.17(+0.45%) |
Sep 16, 2014 | 37.89 | 38.31 | 37.89 | 38.08 | 2,845,321 | +0.03(+0.08%) |
Sep 15, 2014 | 38.14 | 38.20 | 37.96 | 38.05 | 2,591,738 | -0.11(-0.29%) |
Sep 12, 2014 | 38.00 | 38.44 | 37.93 | 38.16 | 3,664,481 | +0.21(+0.55%) |
Sep 11, 2014 | 37.74 | 38.00 | 37.68 | 37.95 | 3,100,633 | +0.12(+0.32%) |
Sep 10, 2014 | 37.33 | 37.87 | 37.33 | 37.83 | 3,465,755 | +0.56(+1.50%) |
Sep 09, 2014 | 37.42 | 37.42 | 37.12 | 37.27 | 3,228,523 | -0.23(-0.61%) |
Sep 08, 2014 | 37.49 | 37.68 | 37.27 | 37.50 | 3,926,159 | -0.08(-0.21%) |
Sep 05, 2014 | 37.55 | 37.59 | 37.27 | 37.58 | 2,902,831 | -0.09(-0.24%) |
Sep 04, 2014 | 37.56 | 37.92 | 37.54 | 37.67 | 3,386,351 | +0.14(+0.37%) |
Sep 03, 2014 | 37.61 | 37.74 | 37.41 | 37.53 | 3,001,866 | +0.00(+0.00%) |