Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.96 | 36.49 | 35.95 | 36.24 | 2,386,642 | +0.50(+1.41%) |
Nov 26, 2014 | 35.34 | 35.74 | 35.74 | 35.74 | 6,794,000 | +0.41(+1.15%) |
Nov 25, 2014 | 35.16 | 35.45 | 35.11 | 35.34 | 3,293,586 | +0.34(+0.96%) |
Nov 24, 2014 | 34.83 | 35.07 | 34.69 | 35.00 | 4,977,600 | +0.35(+1.01%) |
Nov 21, 2014 | 35.59 | 35.59 | 34.36 | 34.65 | 6,276,352 | -0.55(-1.58%) |
Nov 20, 2014 | 35.10 | 35.46 | 34.81 | 35.20 | 4,045,538 | -0.04(-0.10%) |
Nov 19, 2014 | 34.65 | 35.36 | 34.19 | 35.24 | 5,442,162 | +0.55(+1.60%) |
Nov 18, 2014 | 34.62 | 34.83 | 34.25 | 34.69 | 3,352,738 | +0.24(+0.70%) |
Nov 17, 2014 | 34.42 | 34.73 | 34.19 | 34.45 | 3,771,372 | -0.13(-0.38%) |
Nov 14, 2014 | 34.52 | 34.84 | 34.51 | 34.58 | 3,408,538 | +0.05(+0.14%) |
Nov 13, 2014 | 34.58 | 35.00 | 34.42 | 34.52 | 3,402,164 | -0.05(-0.14%) |
Nov 12, 2014 | 34.04 | 34.67 | 33.98 | 34.58 | 3,696,080 | +0.42(+1.21%) |
Nov 11, 2014 | 34.20 | 34.37 | 33.91 | 34.16 | 3,534,510 | -0.01(-0.03%) |
Nov 10, 2014 | 33.60 | 34.42 | 33.52 | 34.17 | 5,717,702 | +0.68(+2.03%) |
Nov 07, 2014 | 33.34 | 33.72 | 33.12 | 33.49 | 3,977,896 | +0.35(+1.06%) |
Nov 06, 2014 | 32.23 | 33.16 | 32.17 | 33.14 | 3,800,862 | +1.02(+3.16%) |
Nov 05, 2014 | 32.54 | 32.65 | 31.82 | 32.12 | 4,969,152 | -0.27(-0.83%) |
Nov 04, 2014 | 32.77 | 32.84 | 32.30 | 32.40 | 5,165,892 | -0.60(-1.82%) |
Nov 03, 2014 | 32.85 | 33.34 | 32.78 | 32.99 | 4,647,492 | +0.20(+0.63%) |
Oct 31, 2014 | 32.73 | 33.11 | 32.43 | 32.79 | 5,724,748 | +0.67(+2.10%) |
Oct 30, 2014 | 32.12 | 32.53 | 32.00 | 32.12 | 3,335,478 | -0.02(-0.06%) |
Oct 29, 2014 | 32.03 | 32.18 | 31.80 | 32.13 | 5,694,258 | -0.02(-0.05%) |
Oct 28, 2014 | 32.35 | 32.45 | 31.98 | 32.15 | 3,930,268 | -0.20(-0.63%) |
Oct 27, 2014 | 32.07 | 32.58 | 32.12 | 32.35 | 3,717,422 | +0.23(+0.72%) |
Oct 24, 2014 | 32.17 | 32.52 | 31.94 | 32.12 | 4,703,890 | -0.05(-0.14%) |
Oct 23, 2014 | 31.39 | 33.70 | 30.91 | 32.17 | 19,994,232 | -0.85(-2.59%) |
Oct 22, 2014 | 33.91 | 34.12 | 32.88 | 33.02 | 8,846,138 | -0.70(-2.08%) |
Oct 21, 2014 | 32.87 | 33.74 | 32.84 | 33.73 | 6,023,532 | +1.17(+3.59%) |
Oct 20, 2014 | 32.53 | 32.59 | 32.30 | 32.55 | 5,468,714 | -0.01(-0.03%) |
Oct 17, 2014 | 32.88 | 33.24 | 32.45 | 32.56 | 5,838,172 | +0.25(+0.77%) |
Oct 16, 2014 | 30.84 | 32.41 | 30.78 | 32.31 | 5,827,002 | +0.81(+2.57%) |
Oct 15, 2014 | 30.30 | 31.65 | 30.00 | 31.50 | 8,991,216 | +0.65(+2.11%) |
Oct 14, 2014 | 31.11 | 31.41 | 30.55 | 30.86 | 7,529,866 | +0.04(+0.11%) |
Oct 13, 2014 | 31.75 | 31.82 | 30.13 | 30.82 | 8,453,852 | -1.04(-3.26%) |
Oct 10, 2014 | 32.69 | 32.96 | 31.68 | 31.86 | 5,471,524 | -0.83(-2.52%) |
Oct 09, 2014 | 33.73 | 33.95 | 32.55 | 32.69 | 5,995,036 | -1.07(-3.17%) |
Oct 08, 2014 | 33.05 | 33.85 | 32.44 | 33.76 | 4,745,024 | +0.75(+2.27%) |
Oct 07, 2014 | 33.23 | 33.57 | 32.88 | 33.01 | 3,915,810 | -0.39(-1.18%) |
Oct 06, 2014 | 34.14 | 34.20 | 33.25 | 33.40 | 4,059,628 | -0.52(-1.53%) |
Oct 03, 2014 | 33.74 | 34.17 | 33.58 | 33.92 | 3,981,708 | +0.52(+1.57%) |
Oct 02, 2014 | 33.17 | 33.52 | 32.22 | 33.40 | 6,280,228 | +0.21(+0.63%) |
Oct 01, 2014 | 34.45 | 34.51 | 32.81 | 33.19 | 6,625,024 | -1.36(-3.95%) |
Sep 30, 2014 | 35.03 | 35.25 | 34.44 | 34.55 | 5,014,206 | -0.51(-1.45%) |
Sep 29, 2014 | 34.45 | 35.15 | 34.38 | 35.06 | 3,930,764 | +0.15(+0.43%) |
Sep 26, 2014 | 34.63 | 35.28 | 34.55 | 34.91 | 9,014,838 | +1.13(+3.36%) |
Sep 25, 2014 | 34.20 | 34.44 | 33.75 | 33.77 | 6,129,534 | -0.57(-1.65%) |
Sep 24, 2014 | 33.45 | 34.37 | 33.23 | 34.34 | 3,920,278 | +0.90(+2.69%) |
Sep 23, 2014 | 33.11 | 34.00 | 33.09 | 33.44 | 4,688,540 | +0.20(+0.62%) |
Sep 22, 2014 | 34.16 | 34.22 | 32.57 | 33.23 | 6,502,798 | -0.97(-2.84%) |
Sep 19, 2014 | 35.03 | 35.07 | 34.12 | 34.20 | 10,949,054 | -0.58(-1.67%) |
Sep 18, 2014 | 34.62 | 34.88 | 34.53 | 34.78 | 2,782,694 | +0.24(+0.69%) |
Sep 17, 2014 | 34.09 | 34.80 | 34.09 | 34.55 | 5,325,988 | +0.67(+1.98%) |
Sep 16, 2014 | 33.50 | 34.02 | 33.26 | 33.88 | 5,447,882 | +0.28(+0.83%) |
Sep 15, 2014 | 34.63 | 34.70 | 33.12 | 33.59 | 6,115,336 | -1.02(-2.96%) |
Sep 12, 2014 | 35.02 | 35.20 | 34.31 | 34.62 | 3,604,174 | -0.34(-0.97%) |
Sep 11, 2014 | 35.05 | 35.18 | 34.66 | 34.96 | 3,712,838 | -0.10(-0.29%) |
Sep 10, 2014 | 35.30 | 35.55 | 34.77 | 35.06 | 4,120,328 | -0.24(-0.68%) |
Sep 09, 2014 | 36.43 | 36.43 | 35.19 | 35.30 | 4,450,676 | -1.05(-2.88%) |
Sep 08, 2014 | 36.27 | 36.71 | 35.97 | 36.34 | 3,112,530 | +0.08(+0.22%) |
Sep 05, 2014 | 35.84 | 36.32 | 35.62 | 36.27 | 3,498,706 | +0.28(+0.78%) |
Sep 04, 2014 | 35.28 | 36.33 | 35.24 | 35.98 | 5,514,386 | +0.81(+2.32%) |
Sep 03, 2014 | 35.88 | 36.19 | 35.07 | 35.17 | 4,923,560 | -0.39(-1.11%) |