Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.62 | 38.62 | 36.74 | 36.94 | 2,303,886 | -1.90(-4.88%) |
Nov 26, 2014 | 39.51 | 38.84 | 38.84 | 38.84 | 1,191,834 | -0.60(-1.52%) |
Nov 25, 2014 | 39.39 | 39.60 | 39.35 | 39.44 | 1,960,084 | +0.15(+0.38%) |
Nov 24, 2014 | 39.29 | 39.40 | 39.07 | 39.29 | 1,539,272 | +0.14(+0.36%) |
Nov 21, 2014 | 39.25 | 39.42 | 39.00 | 39.15 | 1,210,186 | +0.44(+1.14%) |
Nov 20, 2014 | 38.41 | 38.76 | 38.28 | 38.71 | 1,250,096 | +0.09(+0.24%) |
Nov 19, 2014 | 39.05 | 39.05 | 38.29 | 38.61 | 2,148,886 | -0.50(-1.27%) |
Nov 18, 2014 | 39.36 | 39.51 | 39.05 | 39.11 | 1,814,224 | -0.28(-0.71%) |
Nov 17, 2014 | 39.29 | 39.57 | 38.93 | 39.39 | 2,034,773 | +0.19(+0.50%) |
Nov 14, 2014 | 38.91 | 39.47 | 38.85 | 39.20 | 3,239,607 | +0.11(+0.28%) |
Nov 13, 2014 | 39.04 | 39.35 | 38.83 | 39.09 | 3,870,148 | +0.02(+0.04%) |
Nov 12, 2014 | 38.71 | 39.11 | 38.55 | 39.07 | 1,316,208 | +0.18(+0.47%) |
Nov 11, 2014 | 38.96 | 39.11 | 38.66 | 38.89 | 1,233,477 | -0.10(-0.25%) |
Nov 10, 2014 | 38.88 | 39.11 | 38.76 | 38.99 | 1,206,137 | +0.12(+0.31%) |
Nov 07, 2014 | 38.78 | 38.88 | 38.60 | 38.87 | 1,329,810 | +0.11(+0.29%) |
Nov 06, 2014 | 38.42 | 38.81 | 38.23 | 38.75 | 1,835,344 | +0.41(+1.07%) |
Nov 05, 2014 | 38.14 | 38.39 | 37.73 | 38.34 | 1,503,095 | +0.57(+1.50%) |
Nov 04, 2014 | 38.10 | 38.10 | 37.46 | 37.78 | 2,490,948 | -0.32(-0.84%) |
Nov 03, 2014 | 38.39 | 38.50 | 37.94 | 38.10 | 2,035,199 | -0.18(-0.48%) |
Oct 31, 2014 | 38.87 | 38.92 | 38.14 | 38.28 | 2,553,320 | -0.08(-0.21%) |
Oct 30, 2014 | 37.96 | 38.41 | 37.78 | 38.36 | 1,252,498 | +0.19(+0.51%) |
Oct 29, 2014 | 38.56 | 38.56 | 37.78 | 38.16 | 1,420,555 | -0.27(-0.71%) |
Oct 28, 2014 | 38.04 | 38.44 | 37.60 | 38.44 | 2,827,378 | +0.73(+1.94%) |
Oct 27, 2014 | 38.01 | 38.21 | 38.21 | 37.71 | 2,811,902 | -0.50(-1.31%) |
Oct 24, 2014 | 37.91 | 38.29 | 37.72 | 38.21 | 1,770,343 | +0.33(+0.87%) |
Oct 23, 2014 | 37.35 | 38.27 | 37.35 | 37.88 | 2,778,207 | +0.96(+2.61%) |
Oct 22, 2014 | 37.13 | 37.66 | 36.90 | 36.91 | 4,181,904 | -0.19(-0.52%) |
Oct 21, 2014 | 37.62 | 37.95 | 37.05 | 37.11 | 6,146,918 | +0.44(+1.20%) |
Oct 20, 2014 | 36.28 | 36.82 | 36.21 | 36.67 | 4,608,313 | +0.28(+0.77%) |
Oct 17, 2014 | 35.64 | 36.55 | 35.62 | 36.39 | 4,952,388 | +1.10(+3.12%) |
Oct 16, 2014 | 34.10 | 35.54 | 34.10 | 35.29 | 5,833,065 | +0.55(+1.58%) |
Oct 15, 2014 | 34.70 | 35.35 | 33.73 | 34.74 | 5,879,759 | -0.55(-1.55%) |
Oct 14, 2014 | 35.14 | 35.86 | 35.04 | 35.29 | 3,678,762 | +0.29(+0.82%) |
Oct 13, 2014 | 35.75 | 35.92 | 34.97 | 35.00 | 4,280,618 | -0.48(-1.35%) |
Oct 10, 2014 | 35.78 | 36.03 | 35.27 | 35.48 | 3,864,049 | -0.33(-0.91%) |
Oct 09, 2014 | 36.94 | 36.96 | 35.76 | 35.81 | 2,733,314 | -1.23(-3.33%) |
Oct 08, 2014 | 36.50 | 37.08 | 36.18 | 37.04 | 3,115,619 | +0.59(+1.61%) |
Oct 07, 2014 | 36.91 | 37.15 | 36.45 | 36.45 | 2,132,574 | -0.85(-2.28%) |
Oct 06, 2014 | 37.33 | 37.62 | 37.18 | 37.30 | 1,392,968 | +0.11(+0.31%) |
Oct 03, 2014 | 37.20 | 37.26 | 36.88 | 37.19 | 2,249,955 | +0.27(+0.74%) |
Oct 02, 2014 | 36.78 | 37.05 | 36.65 | 36.91 | 3,976,770 | +0.03(+0.08%) |
Oct 01, 2014 | 37.34 | 37.50 | 36.82 | 36.88 | 4,591,574 | -0.50(-1.34%) |
Sep 30, 2014 | 37.84 | 37.95 | 37.31 | 37.39 | 4,548,634 | -0.39(-1.03%) |
Sep 29, 2014 | 38.07 | 38.07 | 37.48 | 37.78 | 3,111,287 | -0.71(-1.84%) |
Sep 26, 2014 | 38.12 | 38.60 | 37.95 | 38.48 | 3,015,989 | +0.35(+0.93%) |
Sep 25, 2014 | 38.38 | 38.38 | 38.13 | 38.13 | 3,877,969 | -0.28(-0.73%) |
Sep 24, 2014 | 38.02 | 38.44 | 37.82 | 38.41 | 2,338,865 | +0.27(+0.70%) |
Sep 23, 2014 | 38.06 | 38.36 | 37.96 | 38.14 | 2,840,169 | -0.15(-0.39%) |
Sep 22, 2014 | 38.60 | 38.64 | 38.15 | 38.29 | 3,776,893 | -0.47(-1.22%) |
Sep 19, 2014 | 38.88 | 38.99 | 38.47 | 38.76 | 3,221,597 | +0.12(+0.31%) |
Sep 18, 2014 | 38.66 | 38.79 | 38.46 | 38.64 | 1,319,179 | +0.19(+0.49%) |
Sep 17, 2014 | 38.53 | 38.84 | 38.32 | 38.45 | 1,836,075 | +0.00(+0.00%) |
Sep 16, 2014 | 38.32 | 38.60 | 38.12 | 38.45 | 1,522,968 | +0.02(+0.04%) |
Sep 15, 2014 | 38.37 | 38.71 | 38.18 | 38.44 | 1,550,450 | -0.03(-0.09%) |
Sep 12, 2014 | 38.73 | 38.77 | 38.40 | 38.47 | 1,726,088 | -0.23(-0.59%) |
Sep 11, 2014 | 38.25 | 38.79 | 38.15 | 38.70 | 1,919,769 | +0.34(+0.89%) |
Sep 10, 2014 | 38.38 | 38.61 | 38.06 | 38.36 | 2,273,065 | -0.07(-0.19%) |
Sep 09, 2014 | 38.25 | 38.57 | 38.11 | 38.43 | 10,003,999 | +0.23(+0.60%) |
Sep 08, 2014 | 38.32 | 38.53 | 38.06 | 38.20 | 1,971,571 | -0.23(-0.59%) |
Sep 05, 2014 | 38.29 | 38.46 | 37.83 | 38.43 | 3,060,813 | +0.18(+0.46%) |
Sep 04, 2014 | 38.76 | 38.86 | 38.20 | 38.26 | 2,511,900 | -0.31(-0.80%) |
Sep 03, 2014 | 38.91 | 38.96 | 38.34 | 38.56 | 1,640,944 | -0.08(-0.21%) |