Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.29 | 44.83 | 44.18 | 44.30 | 689,047 | +0.01(+0.03%) |
Nov 26, 2014 | 43.85 | 44.29 | 44.29 | 44.29 | 1,695,067 | +0.42(+0.96%) |
Nov 25, 2014 | 43.86 | 44.06 | 43.56 | 43.87 | 2,786,228 | +0.14(+0.32%) |
Nov 24, 2014 | 43.69 | 43.99 | 43.58 | 43.73 | 2,549,558 | +0.18(+0.41%) |
Nov 21, 2014 | 43.22 | 43.57 | 43.02 | 43.55 | 6,982,064 | +0.70(+1.63%) |
Nov 20, 2014 | 42.72 | 43.08 | 42.47 | 42.85 | 4,883,543 | -0.05(-0.12%) |
Nov 19, 2014 | 41.26 | 44.50 | 40.63 | 42.90 | 10,074,877 | +3.75(+9.59%) |
Nov 18, 2014 | 38.59 | 39.17 | 38.36 | 39.15 | 2,142,834 | +0.75(+1.94%) |
Nov 17, 2014 | 38.08 | 38.48 | 37.86 | 38.40 | 1,088,583 | +0.27(+0.71%) |
Nov 14, 2014 | 38.24 | 38.38 | 38.02 | 38.13 | 1,526,764 | -0.16(-0.41%) |
Nov 13, 2014 | 38.55 | 38.80 | 38.26 | 38.29 | 1,606,815 | -0.14(-0.36%) |
Nov 12, 2014 | 38.87 | 38.99 | 38.36 | 38.43 | 1,338,743 | -0.43(-1.11%) |
Nov 11, 2014 | 39.00 | 39.04 | 38.59 | 38.86 | 852,494 | -0.10(-0.26%) |
Nov 10, 2014 | 38.28 | 38.97 | 38.19 | 38.96 | 1,508,996 | +0.60(+1.56%) |
Nov 07, 2014 | 38.67 | 38.72 | 38.31 | 38.36 | 3,674,607 | -0.19(-0.49%) |
Nov 06, 2014 | 39.35 | 39.44 | 38.49 | 38.55 | 1,791,265 | -0.70(-1.80%) |
Nov 05, 2014 | 39.74 | 39.74 | 39.03 | 39.26 | 1,615,959 | -0.33(-0.83%) |
Nov 04, 2014 | 39.54 | 39.65 | 39.12 | 39.59 | 1,333,438 | +0.03(+0.07%) |
Nov 03, 2014 | 39.16 | 39.60 | 39.05 | 39.56 | 1,324,766 | +0.43(+1.11%) |
Oct 31, 2014 | 38.71 | 39.14 | 38.43 | 39.13 | 1,698,709 | +0.69(+1.81%) |
Oct 30, 2014 | 37.89 | 38.43 | 37.78 | 38.43 | 1,114,245 | +0.41(+1.07%) |
Oct 29, 2014 | 38.37 | 38.56 | 37.67 | 38.03 | 1,590,520 | -0.34(-0.90%) |
Oct 28, 2014 | 38.16 | 38.37 | 37.95 | 38.37 | 1,237,642 | +0.24(+0.63%) |
Oct 27, 2014 | 37.92 | 37.90 | 37.85 | 38.13 | 1,153,411 | +0.23(+0.60%) |
Oct 24, 2014 | 38.00 | 38.14 | 37.57 | 37.90 | 1,175,789 | +0.01(+0.03%) |
Oct 23, 2014 | 37.74 | 37.99 | 37.55 | 37.89 | 971,845 | +0.36(+0.95%) |
Oct 22, 2014 | 37.58 | 37.86 | 37.47 | 37.54 | 997,560 | +0.00(+0.00%) |
Oct 21, 2014 | 37.21 | 37.62 | 36.98 | 37.54 | 1,478,674 | +0.42(+1.14%) |
Oct 20, 2014 | 36.64 | 37.12 | 36.54 | 37.12 | 749,645 | +0.51(+1.39%) |
Oct 17, 2014 | 36.42 | 36.65 | 35.94 | 36.61 | 1,519,887 | +0.43(+1.20%) |
Oct 16, 2014 | 36.28 | 36.47 | 35.95 | 36.17 | 1,983,152 | -0.43(-1.17%) |
Oct 15, 2014 | 36.58 | 36.94 | 36.26 | 36.60 | 2,051,642 | -0.23(-0.63%) |
Oct 14, 2014 | 36.58 | 37.09 | 36.56 | 36.83 | 2,384,245 | +0.42(+1.16%) |
Oct 13, 2014 | 36.73 | 36.97 | 36.39 | 36.41 | 2,006,954 | -0.24(-0.65%) |
Oct 10, 2014 | 36.48 | 37.07 | 36.41 | 36.65 | 1,526,093 | +0.30(+0.82%) |
Oct 09, 2014 | 36.40 | 36.96 | 36.27 | 36.35 | 1,612,843 | -0.06(-0.17%) |
Oct 08, 2014 | 35.60 | 36.42 | 35.56 | 36.41 | 1,776,111 | +0.84(+2.37%) |
Oct 07, 2014 | 35.71 | 35.95 | 35.57 | 35.57 | 1,353,877 | -0.25(-0.70%) |
Oct 06, 2014 | 35.76 | 35.98 | 35.64 | 35.82 | 1,170,619 | +0.12(+0.34%) |
Oct 03, 2014 | 35.53 | 35.78 | 35.36 | 35.70 | 1,158,292 | +0.28(+0.78%) |
Oct 02, 2014 | 35.34 | 35.53 | 35.10 | 35.42 | 1,352,230 | +0.00(+0.00%) |
Oct 01, 2014 | 35.36 | 35.70 | 35.24 | 35.42 | 1,781,110 | -0.01(-0.02%) |
Sep 30, 2014 | 35.44 | 35.51 | 35.11 | 35.42 | 1,937,368 | +0.07(+0.20%) |
Sep 29, 2014 | 35.23 | 35.37 | 34.96 | 35.35 | 1,496,962 | -0.07(-0.20%) |
Sep 26, 2014 | 34.82 | 35.50 | 34.75 | 35.42 | 1,345,843 | +0.56(+1.59%) |
Sep 25, 2014 | 35.14 | 35.21 | 34.85 | 34.87 | 1,043,946 | -0.28(-0.81%) |
Sep 24, 2014 | 35.41 | 35.79 | 35.13 | 35.15 | 2,314,890 | -0.26(-0.74%) |
Sep 23, 2014 | 35.76 | 35.89 | 35.41 | 35.41 | 1,690,280 | -0.34(-0.96%) |
Sep 22, 2014 | 36.01 | 36.04 | 35.68 | 35.76 | 1,941,312 | -0.36(-0.98%) |
Sep 19, 2014 | 36.18 | 36.26 | 36.01 | 36.11 | 2,707,202 | +0.11(+0.31%) |
Sep 18, 2014 | 36.18 | 36.22 | 35.90 | 36.00 | 2,911,345 | -0.18(-0.51%) |
Sep 17, 2014 | 36.40 | 36.61 | 36.07 | 36.18 | 1,693,356 | -0.11(-0.31%) |
Sep 16, 2014 | 35.72 | 36.41 | 35.66 | 36.30 | 2,489,857 | +0.64(+1.79%) |
Sep 15, 2014 | 35.57 | 35.90 | 35.47 | 35.66 | 1,620,880 | +0.08(+0.22%) |
Sep 12, 2014 | 36.46 | 36.54 | 35.40 | 35.58 | 2,946,111 | -1.02(-2.78%) |
Sep 11, 2014 | 36.31 | 36.83 | 36.31 | 36.59 | 1,978,566 | +0.07(+0.18%) |
Sep 10, 2014 | 36.59 | 36.67 | 36.46 | 36.53 | 3,006,154 | -0.17(-0.45%) |
Sep 09, 2014 | 36.66 | 36.79 | 36.55 | 36.69 | 1,603,567 | -0.07(-0.18%) |
Sep 08, 2014 | 36.81 | 36.92 | 36.69 | 36.76 | 1,699,942 | -0.16(-0.42%) |
Sep 05, 2014 | 36.62 | 36.93 | 36.52 | 36.92 | 1,363,867 | +0.29(+0.79%) |
Sep 04, 2014 | 36.50 | 36.83 | 36.40 | 36.63 | 1,670,311 | +0.09(+0.24%) |
Sep 03, 2014 | 36.38 | 36.56 | 36.31 | 36.54 | 1,393,009 | +0.18(+0.49%) |