Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.86 | 36.96 | 35.66 | 36.11 | 5,619,997 | -0.75(-2.03%) |
Nov 27, 2014 | 38.51 | 38.64 | 36.38 | 36.86 | 7,757,700 | -2.21(-5.66%) |
Nov 26, 2014 | 39.33 | 39.44 | 38.57 | 39.07 | 3,864,815 | -0.56(-1.41%) |
Nov 25, 2014 | 40.37 | 40.54 | 39.48 | 39.63 | 4,309,976 | -0.69(-1.71%) |
Nov 24, 2014 | 40.36 | 40.53 | 39.82 | 40.32 | 3,240,975 | -0.20(-0.49%) |
Nov 21, 2014 | 40.00 | 40.81 | 39.99 | 40.52 | 3,963,485 | +0.83(+2.09%) |
Nov 20, 2014 | 38.56 | 39.80 | 38.53 | 39.69 | 3,504,030 | +0.98(+2.53%) |
Nov 19, 2014 | 39.12 | 39.32 | 38.24 | 38.71 | 3,433,947 | -0.46(-1.17%) |
Nov 18, 2014 | 39.25 | 39.45 | 38.90 | 39.17 | 3,242,334 | -0.02(-0.05%) |
Nov 17, 2014 | 39.08 | 39.67 | 39.07 | 39.19 | 3,830,990 | -0.38(-0.96%) |
Nov 14, 2014 | 39.27 | 39.58 | 38.82 | 39.57 | 3,677,073 | +0.38(+0.97%) |
Nov 13, 2014 | 39.71 | 39.82 | 38.80 | 39.19 | 3,565,765 | -0.66(-1.66%) |
Nov 12, 2014 | 39.08 | 39.99 | 38.92 | 39.85 | 3,660,363 | +0.56(+1.43%) |
Nov 11, 2014 | 39.14 | 39.46 | 38.78 | 39.29 | 2,417,330 | +0.12(+0.31%) |
Nov 10, 2014 | 39.74 | 39.76 | 38.93 | 39.17 | 3,348,833 | -0.02(-0.05%) |
Nov 07, 2014 | 38.45 | 39.56 | 38.45 | 39.19 | 3,251,238 | +0.69(+1.79%) |
Nov 06, 2014 | 38.37 | 38.71 | 37.85 | 38.50 | 3,346,553 | -0.02(-0.05%) |
Nov 05, 2014 | 37.60 | 38.98 | 37.42 | 38.52 | 4,222,206 | +1.28(+3.44%) |
Nov 04, 2014 | 38.00 | 38.15 | 36.99 | 37.24 | 5,483,587 | -1.33(-3.45%) |
Nov 03, 2014 | 40.25 | 40.27 | 38.49 | 38.57 | 4,072,048 | -1.45(-3.62%) |
Oct 31, 2014 | 39.04 | 40.07 | 38.82 | 40.02 | 3,694,399 | +1.02(+2.62%) |
Oct 30, 2014 | 38.84 | 39.36 | 38.56 | 39.00 | 3,123,216 | +0.15(+0.39%) |
Oct 29, 2014 | 39.29 | 39.74 | 38.48 | 38.85 | 4,022,376 | -0.15(-0.38%) |
Oct 28, 2014 | 38.20 | 39.06 | 37.91 | 39.00 | 2,645,074 | +0.85(+2.23%) |
Oct 27, 2014 | 38.49 | 38.49 | 37.49 | 38.15 | 3,031,453 | -0.72(-1.85%) |
Oct 24, 2014 | 38.80 | 38.95 | 38.15 | 38.87 | 2,785,353 | -0.11(-0.28%) |
Oct 23, 2014 | 38.41 | 39.12 | 38.28 | 38.98 | 3,604,363 | +1.08(+2.85%) |
Oct 22, 2014 | 37.76 | 37.90 | 3,796,874 | -0.96(-2.47%) | ||
Oct 21, 2014 | 38.70 | 38.89 | 38.14 | 38.86 | 3,720,829 | +0.76(+1.99%) |
Oct 20, 2014 | 37.88 | 38.14 | 37.07 | 38.10 | 3,233,066 | +0.37(+0.98%) |
Oct 17, 2014 | 38.19 | 37.39 | 37.73 | 5,462,918 | +0.59(+1.59%) | |
Oct 16, 2014 | 35.84 | 37.57 | 35.52 | 37.14 | 6,319,257 | +0.83(+2.29%) |
Oct 15, 2014 | 35.54 | 36.42 | 35.17 | 36.31 | 6,844,169 | +0.21(+0.58%) |
Oct 14, 2014 | 36.20 | 36.64 | 35.55 | 36.10 | 5,899,414 | -0.56(-1.53%) |
Oct 10, 2014 | 36.66 | 36.66 | 36.66 | 0 | -0.85(-2.27%) | |
Oct 09, 2014 | 38.12 | 38.12 | 37.10 | 37.51 | 4,562,446 | -0.73(-1.91%) |
Oct 08, 2014 | 38.40 | 38.47 | 37.37 | 38.24 | 6,038,006 | -0.29(-0.75%) |
Oct 07, 2014 | 39.40 | 39.56 | 38.53 | 38.53 | 3,773,404 | -1.02(-2.58%) |
Oct 06, 2014 | 39.91 | 40.17 | 39.47 | 39.55 | 2,099,714 | -0.30(-0.75%) |
Oct 03, 2014 | 40.20 | 40.61 | 39.75 | 39.85 | 3,999,652 | -0.19(-0.47%) |
Oct 02, 2014 | 39.71 | 40.28 | 39.01 | 40.04 | 4,367,502 | +0.02(+0.05%) |
Oct 01, 2014 | 40.83 | 41.30 | 39.96 | 40.02 | 3,417,930 | -0.51(-1.26%) |
Sep 30, 2014 | 40.23 | 42.47 | 40.00 | 40.53 | 5,171,829 | +0.30(+0.75%) |
Sep 29, 2014 | 40.40 | 40.51 | 39.96 | 40.23 | 4,072,549 | -0.46(-1.13%) |
Sep 26, 2014 | 40.30 | 41.24 | 40.14 | 40.69 | 4,201,164 | +0.40(+0.99%) |
Sep 25, 2014 | 40.90 | 40.90 | 40.29 | 40.29 | 3,680,077 | -0.56(-1.37%) |
Sep 24, 2014 | 41.22 | 41.37 | 40.48 | 40.85 | 4,207,580 | -0.39(-0.95%) |
Sep 23, 2014 | 41.32 | 41.67 | 41.06 | 41.24 | 2,578,910 | -0.09(-0.22%) |
Sep 22, 2014 | 41.96 | 42.01 | 41.22 | 41.33 | 2,681,421 | -0.66(-1.57%) |
Sep 19, 2014 | 42.83 | 42.98 | 41.97 | 41.99 | 7,222,435 | -1.06(-2.46%) |
Sep 18, 2014 | 42.96 | 43.31 | 42.77 | 43.05 | 2,549,841 | +0.01(+0.02%) |
Sep 17, 2014 | 43.50 | 43.55 | 42.93 | 43.04 | 2,010,237 | -0.43(-0.99%) |
Sep 16, 2014 | 43.05 | 43.79 | 42.97 | 43.47 | 2,532,781 | +0.40(+0.93%) |
Sep 15, 2014 | 42.88 | 43.18 | 42.51 | 43.07 | 1,555,334 | +0.15(+0.35%) |
Sep 12, 2014 | 43.25 | 43.39 | 42.82 | 42.92 | 2,499,097 | -0.37(-0.85%) |
Sep 11, 2014 | 42.97 | 43.46 | 42.84 | 43.29 | 3,442,597 | +0.11(+0.25%) |
Sep 10, 2014 | 43.41 | 43.48 | 42.84 | 43.18 | 2,593,106 | -0.49(-1.12%) |
Sep 09, 2014 | 43.49 | 43.79 | 43.22 | 43.67 | 2,565,821 | +0.12(+0.28%) |
Sep 08, 2014 | 43.76 | 43.85 | 43.31 | 43.55 | 2,290,065 | -0.52(-1.18%) |
Sep 05, 2014 | 44.14 | 44.35 | 43.87 | 44.07 | 2,169,648 | -0.01(-0.02%) |
Sep 04, 2014 | 43.94 | 44.61 | 43.94 | 44.08 | 2,424,366 | -0.03(-0.07%) |
Sep 03, 2014 | 43.98 | 44.14 | 43.76 | 44.11 | 2,459,202 | +0.44(+1.01%) |