Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.07 | 40.13 | 39.49 | 39.93 | 1,619,360 | -0.04(-0.11%) |
Nov 26, 2014 | 38.95 | 39.98 | 39.98 | 39.98 | 2,681,567 | +0.97(+2.48%) |
Nov 25, 2014 | 39.42 | 39.43 | 38.98 | 39.01 | 1,835,416 | -0.25(-0.63%) |
Nov 24, 2014 | 39.38 | 39.55 | 39.08 | 39.26 | 1,933,721 | -0.10(-0.25%) |
Nov 21, 2014 | 39.39 | 39.41 | 38.92 | 39.35 | 3,071,841 | +0.47(+1.20%) |
Nov 20, 2014 | 38.49 | 38.99 | 38.46 | 38.89 | 1,975,567 | +0.01(+0.02%) |
Nov 19, 2014 | 38.88 | 39.02 | 38.52 | 38.88 | 2,771,291 | -0.07(-0.18%) |
Nov 18, 2014 | 38.75 | 39.12 | 38.29 | 38.95 | 3,069,003 | +0.80(+2.10%) |
Nov 17, 2014 | 38.43 | 38.48 | 37.83 | 38.15 | 1,835,029 | -0.18(-0.46%) |
Nov 14, 2014 | 37.76 | 38.37 | 37.50 | 38.32 | 3,294,717 | +0.69(+1.82%) |
Nov 13, 2014 | 38.24 | 38.33 | 37.60 | 37.64 | 3,293,652 | -0.47(-1.22%) |
Nov 12, 2014 | 38.16 | 38.24 | 37.93 | 38.10 | 1,938,065 | -0.04(-0.09%) |
Nov 11, 2014 | 38.48 | 38.49 | 38.02 | 38.14 | 1,613,902 | -0.24(-0.62%) |
Nov 10, 2014 | 38.10 | 38.59 | 37.99 | 38.38 | 2,543,030 | +0.06(+0.15%) |
Nov 07, 2014 | 38.65 | 38.65 | 38.02 | 38.32 | 3,231,546 | -0.35(-0.90%) |
Nov 06, 2014 | 38.92 | 39.15 | 38.65 | 38.67 | 2,295,808 | -0.17(-0.43%) |
Nov 05, 2014 | 38.67 | 38.91 | 38.14 | 38.83 | 2,223,171 | +0.37(+0.96%) |
Nov 04, 2014 | 38.74 | 38.85 | 38.17 | 38.46 | 2,378,429 | -0.40(-1.02%) |
Nov 03, 2014 | 39.04 | 39.22 | 38.81 | 38.86 | 3,253,365 | +0.03(+0.07%) |
Oct 31, 2014 | 38.48 | 39.58 | 38.41 | 38.83 | 5,178,587 | +1.10(+2.92%) |
Oct 30, 2014 | 37.85 | 38.05 | 36.78 | 37.73 | 4,382,013 | -0.33(-0.87%) |
Oct 29, 2014 | 37.93 | 38.18 | 37.51 | 38.06 | 4,287,938 | +0.27(+0.72%) |
Oct 28, 2014 | 37.93 | 37.93 | 37.22 | 37.79 | 4,964,707 | +0.15(+0.39%) |
Oct 27, 2014 | 37.55 | 37.72 | 37.72 | 37.65 | 4,436,016 | -0.07(-0.19%) |
Oct 24, 2014 | 37.32 | 37.79 | 36.96 | 37.72 | 4,355,546 | +0.58(+1.55%) |
Oct 23, 2014 | 36.83 | 37.38 | 36.69 | 37.14 | 4,887,771 | +0.72(+1.97%) |
Oct 22, 2014 | 37.74 | 38.10 | 36.37 | 36.42 | 6,881,455 | -1.30(-3.45%) |
Oct 21, 2014 | 36.79 | 37.89 | 36.51 | 37.72 | 7,379,759 | +1.35(+3.72%) |
Oct 20, 2014 | 35.77 | 36.50 | 35.45 | 36.37 | 5,717,205 | +0.53(+1.49%) |
Oct 17, 2014 | 35.36 | 37.27 | 35.33 | 35.84 | 18,112,060 | +2.23(+6.65%) |
Oct 16, 2014 | 32.39 | 33.94 | 32.31 | 33.60 | 7,367,201 | +0.79(+2.42%) |
Oct 15, 2014 | 31.75 | 33.04 | 31.67 | 32.81 | 7,211,940 | +0.59(+1.84%) |
Oct 14, 2014 | 32.20 | 32.84 | 31.87 | 32.22 | 6,316,258 | +0.55(+1.74%) |
Oct 13, 2014 | 32.26 | 32.44 | 31.64 | 31.67 | 8,593,026 | -0.49(-1.52%) |
Oct 10, 2014 | 34.33 | 34.49 | 32.01 | 32.15 | 13,894,246 | -2.93(-8.36%) |
Oct 09, 2014 | 36.08 | 36.19 | 35.04 | 35.09 | 3,868,956 | -1.13(-3.13%) |
Oct 08, 2014 | 35.45 | 36.34 | 35.20 | 36.22 | 3,072,850 | +0.82(+2.31%) |
Oct 07, 2014 | 35.63 | 35.81 | 35.36 | 35.41 | 3,896,407 | -0.53(-1.48%) |
Oct 06, 2014 | 35.94 | 36.21 | 35.61 | 35.94 | 3,469,207 | +0.03(+0.09%) |
Oct 03, 2014 | 36.29 | 36.37 | 35.83 | 35.91 | 5,442,712 | -0.25(-0.70%) |
Oct 02, 2014 | 36.53 | 36.53 | 35.70 | 36.16 | 4,474,907 | -0.34(-0.93%) |
Oct 01, 2014 | 37.04 | 37.08 | 36.35 | 36.50 | 5,152,320 | -0.47(-1.28%) |
Sep 30, 2014 | 37.63 | 37.73 | 36.79 | 36.97 | 3,670,444 | -0.56(-1.49%) |
Sep 29, 2014 | 37.17 | 37.67 | 37.10 | 37.53 | 2,202,395 | -0.16(-0.42%) |
Sep 26, 2014 | 37.55 | 37.79 | 37.41 | 37.69 | 2,421,916 | +0.34(+0.91%) |
Sep 25, 2014 | 38.23 | 38.24 | 37.16 | 37.35 | 4,363,364 | -0.91(-2.37%) |
Sep 24, 2014 | 37.84 | 38.29 | 37.72 | 38.26 | 2,790,862 | +0.52(+1.38%) |
Sep 23, 2014 | 37.71 | 38.23 | 37.63 | 37.74 | 3,101,420 | -0.32(-0.84%) |
Sep 22, 2014 | 38.54 | 38.54 | 38.00 | 38.06 | 2,855,221 | -0.44(-1.13%) |
Sep 19, 2014 | 38.90 | 39.13 | 38.31 | 38.49 | 4,342,304 | -0.33(-0.85%) |
Sep 18, 2014 | 38.26 | 38.86 | 38.14 | 38.82 | 3,334,362 | +0.48(+1.25%) |
Sep 17, 2014 | 37.79 | 38.57 | 37.70 | 38.34 | 4,159,804 | +0.61(+1.61%) |
Sep 16, 2014 | 36.79 | 37.98 | 36.78 | 37.74 | 5,106,923 | +1.10(+2.99%) |
Sep 15, 2014 | 37.11 | 37.17 | 36.55 | 36.64 | 2,658,824 | -0.42(-1.13%) |
Sep 12, 2014 | 37.38 | 37.38 | 36.84 | 37.06 | 2,712,807 | -0.24(-0.63%) |
Sep 11, 2014 | 37.29 | 37.47 | 36.94 | 37.30 | 2,776,557 | +0.03(+0.07%) |
Sep 10, 2014 | 37.15 | 37.31 | 36.94 | 37.27 | 3,058,576 | +0.04(+0.12%) |
Sep 09, 2014 | 37.36 | 37.42 | 36.85 | 37.23 | 2,958,996 | -0.21(-0.56%) |
Sep 08, 2014 | 37.54 | 37.69 | 37.12 | 37.44 | 3,704,558 | -0.16(-0.42%) |
Sep 05, 2014 | 37.67 | 37.79 | 37.27 | 37.59 | 3,532,955 | -0.29(-0.76%) |
Sep 04, 2014 | 37.58 | 37.88 | 37.55 | 37.88 | 5,929,230 | +0.30(+0.79%) |
Sep 03, 2014 | 37.05 | 37.63 | 36.91 | 37.58 | 5,409,977 | +0.92(+2.50%) |