Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.92 | 38.38 | 37.90 | 38.29 | 5,976,149 | +0.48(+1.27%) |
Nov 26, 2014 | 37.63 | 37.80 | 37.80 | 37.80 | 4,693,428 | +0.17(+0.45%) |
Nov 25, 2014 | 37.60 | 37.73 | 37.54 | 37.63 | 7,929,071 | +0.03(+0.08%) |
Nov 24, 2014 | 37.70 | 37.79 | 37.54 | 37.60 | 6,325,260 | -0.02(-0.06%) |
Nov 21, 2014 | 37.78 | 37.85 | 37.56 | 37.63 | 6,492,932 | +0.16(+0.41%) |
Nov 20, 2014 | 37.52 | 37.58 | 37.42 | 37.47 | 5,248,635 | -0.16(-0.43%) |
Nov 19, 2014 | 37.46 | 37.67 | 37.42 | 37.63 | 6,334,861 | +0.16(+0.41%) |
Nov 18, 2014 | 37.34 | 37.54 | 37.28 | 37.48 | 6,458,388 | +0.14(+0.37%) |
Nov 17, 2014 | 37.03 | 37.34 | 37.03 | 37.34 | 5,214,731 | +0.25(+0.67%) |
Nov 14, 2014 | 37.31 | 37.33 | 37.00 | 37.09 | 9,715,091 | -0.21(-0.56%) |
Nov 13, 2014 | 37.20 | 37.48 | 37.17 | 37.30 | 9,666,919 | +0.13(+0.36%) |
Nov 12, 2014 | 37.01 | 37.22 | 37.00 | 37.17 | 6,337,738 | +0.00(+0.00%) |
Nov 11, 2014 | 37.22 | 37.28 | 37.09 | 37.17 | 4,220,699 | -0.07(-0.19%) |
Nov 10, 2014 | 37.01 | 37.24 | 36.93 | 37.24 | 5,420,657 | +0.16(+0.44%) |
Nov 07, 2014 | 36.89 | 37.07 | 36.75 | 37.07 | 7,612,895 | +0.13(+0.36%) |
Nov 06, 2014 | 36.90 | 37.02 | 36.77 | 36.94 | 7,260,049 | +0.08(+0.21%) |
Nov 05, 2014 | 36.82 | 37.02 | 36.69 | 36.86 | 10,018,889 | +0.26(+0.70%) |
Nov 04, 2014 | 36.35 | 36.66 | 36.34 | 36.61 | 13,531,428 | +0.19(+0.53%) |
Nov 03, 2014 | 36.22 | 36.44 | 36.22 | 36.41 | 19,308,920 | +0.14(+0.39%) |
Oct 31, 2014 | 36.37 | 36.37 | 36.16 | 36.27 | 10,539,003 | +0.23(+0.65%) |
Oct 30, 2014 | 35.85 | 36.13 | 35.63 | 36.04 | 6,464,596 | +0.23(+0.63%) |
Oct 29, 2014 | 35.88 | 35.96 | 35.61 | 35.82 | 8,217,044 | -0.06(-0.17%) |
Oct 28, 2014 | 35.89 | 35.89 | 35.72 | 35.88 | 7,254,233 | +0.14(+0.39%) |
Oct 27, 2014 | 35.56 | 35.65 | 35.65 | 35.74 | 6,331,896 | +0.09(+0.24%) |
Oct 24, 2014 | 35.48 | 35.68 | 35.43 | 35.65 | 11,854,084 | +0.30(+0.83%) |
Oct 23, 2014 | 35.52 | 35.60 | 35.30 | 35.36 | 16,231,220 | -0.02(-0.07%) |
Oct 22, 2014 | 35.33 | 35.62 | 35.26 | 35.38 | 13,426,840 | +0.08(+0.22%) |
Oct 21, 2014 | 35.05 | 35.30 | 34.91 | 35.30 | 17,852,256 | +0.15(+0.42%) |
Oct 20, 2014 | 34.60 | 35.19 | 34.57 | 35.16 | 22,186,280 | +0.50(+1.43%) |
Oct 17, 2014 | 34.55 | 34.75 | 34.23 | 34.66 | 16,140,609 | +0.42(+1.22%) |
Oct 16, 2014 | 34.04 | 34.41 | 33.95 | 34.24 | 25,230,536 | -0.26(-0.74%) |
Oct 15, 2014 | 34.59 | 34.80 | 34.00 | 34.50 | 28,479,198 | -0.42(-1.20%) |
Oct 14, 2014 | 35.04 | 35.11 | 34.83 | 34.91 | 16,552,126 | -0.02(-0.04%) |
Oct 13, 2014 | 35.40 | 35.46 | 34.91 | 34.93 | 26,069,472 | -0.49(-1.38%) |
Oct 10, 2014 | 35.28 | 35.78 | 35.28 | 35.42 | 14,684,218 | +0.17(+0.48%) |
Oct 09, 2014 | 35.57 | 35.78 | 35.25 | 35.25 | 19,415,308 | -0.36(-1.00%) |
Oct 08, 2014 | 35.15 | 35.62 | 35.10 | 35.61 | 12,619,940 | +0.51(+1.46%) |
Oct 07, 2014 | 35.12 | 35.35 | 35.09 | 35.09 | 14,575,053 | -0.21(-0.59%) |
Oct 06, 2014 | 35.38 | 35.38 | 35.07 | 35.30 | 8,864,726 | +0.02(+0.04%) |
Oct 03, 2014 | 35.09 | 35.30 | 34.95 | 35.29 | 11,762,003 | +0.41(+1.18%) |
Oct 02, 2014 | 34.79 | 34.96 | 34.71 | 34.88 | 21,829,310 | +0.07(+0.19%) |
Oct 01, 2014 | 35.00 | 35.00 | 34.75 | 34.81 | 23,236,406 | -0.22(-0.63%) |
Sep 30, 2014 | 35.03 | 35.12 | 34.91 | 35.03 | 9,173,179 | +0.02(+0.04%) |
Sep 29, 2014 | 34.81 | 35.06 | 34.79 | 35.02 | 14,494,107 | -0.01(-0.02%) |
Sep 26, 2014 | 34.97 | 35.09 | 34.77 | 35.02 | 5,067,360 | +0.13(+0.38%) |
Sep 25, 2014 | 35.25 | 35.26 | 34.89 | 34.89 | 14,729,327 | -0.47(-1.32%) |
Sep 24, 2014 | 34.90 | 35.37 | 34.90 | 35.36 | 18,938,614 | +0.45(+1.29%) |
Sep 23, 2014 | 35.10 | 35.16 | 34.91 | 34.91 | 8,647,709 | -0.31(-0.88%) |
Sep 22, 2014 | 35.26 | 35.31 | 35.16 | 35.22 | 8,391,367 | -0.06(-0.18%) |
Sep 19, 2014 | 35.33 | 35.40 | 35.23 | 35.28 | 6,968,884 | +0.09(+0.26%) |
Sep 18, 2014 | 35.17 | 35.23 | 35.10 | 35.19 | 8,247,780 | +0.07(+0.20%) |
Sep 17, 2014 | 35.16 | 35.27 | 35.05 | 35.12 | 13,575,267 | -0.08(-0.22%) |
Sep 16, 2014 | 34.88 | 35.29 | 34.85 | 35.20 | 10,870,110 | +0.26(+0.75%) |
Sep 15, 2014 | 34.87 | 34.96 | 34.84 | 34.93 | 7,911,026 | +0.17(+0.49%) |
Sep 12, 2014 | 34.97 | 34.99 | 34.70 | 34.76 | 7,487,965 | -0.25(-0.71%) |
Sep 11, 2014 | 34.92 | 35.03 | 34.89 | 35.01 | 5,085,743 | +0.02(+0.04%) |
Sep 10, 2014 | 34.87 | 35.03 | 34.83 | 35.00 | 5,424,931 | +0.17(+0.49%) |
Sep 09, 2014 | 34.93 | 34.93 | 34.78 | 34.83 | 4,474,141 | -0.08(-0.24%) |
Sep 08, 2014 | 35.06 | 35.13 | 34.90 | 34.91 | 5,480,940 | -0.26(-0.75%) |
Sep 05, 2014 | 34.98 | 35.17 | 34.90 | 35.17 | 6,566,049 | +0.20(+0.57%) |
Sep 04, 2014 | 34.92 | 35.07 | 34.87 | 34.97 | 5,675,345 | +0.11(+0.31%) |
Sep 03, 2014 | 34.93 | 34.94 | 34.83 | 34.87 | 3,098,924 | +0.02(+0.07%) |