Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.03 | 41.87 | 40.74 | 41.64 | 2,180,015 | +0.78(+1.90%) |
Nov 26, 2014 | 40.76 | 40.86 | 40.86 | 40.86 | 5,160,972 | +0.22(+0.54%) |
Nov 25, 2014 | 40.69 | 41.04 | 40.48 | 40.64 | 4,797,564 | +0.11(+0.28%) |
Nov 24, 2014 | 40.85 | 41.08 | 40.13 | 40.53 | 5,961,402 | -0.12(-0.29%) |
Nov 21, 2014 | 40.64 | 40.76 | 39.90 | 40.64 | 13,835,423 | +2.77(+7.32%) |
Nov 20, 2014 | 37.49 | 38.02 | 37.34 | 37.87 | 5,184,811 | +0.48(+1.28%) |
Nov 19, 2014 | 36.98 | 37.46 | 36.98 | 37.39 | 3,741,687 | +0.40(+1.08%) |
Nov 18, 2014 | 36.41 | 37.13 | 36.17 | 36.99 | 3,753,501 | -0.03(-0.07%) |
Nov 17, 2014 | 37.03 | 37.29 | 36.86 | 37.02 | 2,862,435 | -0.02(-0.05%) |
Nov 14, 2014 | 37.24 | 37.24 | 36.80 | 37.04 | 4,117,329 | -0.54(-1.43%) |
Nov 13, 2014 | 37.77 | 37.82 | 37.28 | 37.58 | 2,864,504 | -0.10(-0.28%) |
Nov 12, 2014 | 37.19 | 37.79 | 37.13 | 37.68 | 3,779,189 | +0.39(+1.05%) |
Nov 11, 2014 | 37.50 | 37.65 | 37.18 | 37.29 | 2,795,810 | -0.17(-0.46%) |
Nov 10, 2014 | 37.01 | 37.49 | 36.98 | 37.46 | 3,157,214 | +0.41(+1.11%) |
Nov 07, 2014 | 37.31 | 37.31 | 36.94 | 37.05 | 2,639,755 | -0.21(-0.57%) |
Nov 06, 2014 | 36.25 | 37.33 | 36.25 | 37.27 | 2,743,589 | +0.51(+1.37%) |
Nov 05, 2014 | 36.72 | 36.91 | 36.47 | 36.76 | 1,720,286 | +0.15(+0.41%) |
Nov 04, 2014 | 36.93 | 36.98 | 36.51 | 36.61 | 4,507,359 | -0.36(-0.98%) |
Nov 03, 2014 | 36.75 | 37.06 | 36.63 | 36.98 | 2,141,685 | +0.24(+0.64%) |
Oct 31, 2014 | 37.32 | 37.32 | 36.52 | 36.74 | 2,451,101 | -0.05(-0.14%) |
Oct 30, 2014 | 36.36 | 36.89 | 36.20 | 36.79 | 1,852,846 | +0.35(+0.95%) |
Oct 29, 2014 | 36.55 | 36.73 | 36.25 | 36.44 | 2,232,499 | -0.11(-0.31%) |
Oct 28, 2014 | 36.63 | 36.69 | 36.13 | 36.56 | 3,005,542 | -0.14(-0.37%) |
Oct 27, 2014 | 36.63 | 36.75 | 36.64 | 36.69 | 3,701,990 | +0.05(+0.15%) |
Oct 24, 2014 | 36.55 | 36.65 | 36.22 | 36.64 | 3,094,922 | +0.19(+0.52%) |
Oct 23, 2014 | 36.14 | 36.92 | 36.14 | 36.45 | 3,646,261 | +0.31(+0.87%) |
Oct 22, 2014 | 36.29 | 36.58 | 36.09 | 36.13 | 3,705,565 | -0.09(-0.24%) |
Oct 21, 2014 | 35.05 | 36.49 | 35.05 | 36.22 | 3,955,680 | +0.54(+1.51%) |
Oct 20, 2014 | 34.84 | 35.72 | 34.81 | 35.68 | 2,658,988 | +0.55(+1.57%) |
Oct 17, 2014 | 35.07 | 35.29 | 34.60 | 35.13 | 4,218,788 | +0.21(+0.61%) |
Oct 16, 2014 | 34.22 | 35.02 | 34.22 | 34.92 | 3,941,541 | +0.12(+0.34%) |
Oct 15, 2014 | 35.01 | 35.33 | 34.43 | 34.80 | 5,744,384 | -0.63(-1.77%) |
Oct 14, 2014 | 35.26 | 35.55 | 35.02 | 35.43 | 4,151,979 | +0.44(+1.26%) |
Oct 13, 2014 | 35.13 | 35.64 | 34.89 | 34.99 | 4,064,741 | -0.30(-0.85%) |
Oct 10, 2014 | 34.74 | 35.61 | 34.67 | 35.29 | 5,805,360 | +0.62(+1.79%) |
Oct 09, 2014 | 34.84 | 35.01 | 34.47 | 34.67 | 5,688,090 | -0.12(-0.35%) |
Oct 08, 2014 | 34.25 | 34.91 | 34.19 | 34.79 | 4,039,615 | +0.61(+1.78%) |
Oct 07, 2014 | 34.32 | 34.44 | 34.02 | 34.18 | 4,104,700 | -0.31(-0.91%) |
Oct 06, 2014 | 35.10 | 35.14 | 34.38 | 34.50 | 3,274,295 | -0.54(-1.53%) |
Oct 03, 2014 | 34.60 | 35.21 | 34.50 | 35.03 | 4,025,046 | +0.53(+1.53%) |
Oct 02, 2014 | 34.15 | 34.58 | 34.01 | 34.50 | 3,376,245 | +0.37(+1.09%) |
Oct 01, 2014 | 34.34 | 34.38 | 34.05 | 34.13 | 2,754,608 | -0.27(-0.78%) |
Sep 30, 2014 | 34.40 | 34.47 | 34.09 | 34.40 | 3,328,517 | +0.05(+0.16%) |
Sep 29, 2014 | 34.30 | 34.59 | 34.14 | 34.35 | 2,249,292 | -0.25(-0.72%) |
Sep 26, 2014 | 33.99 | 34.64 | 33.95 | 34.60 | 3,129,845 | +0.54(+1.58%) |
Sep 25, 2014 | 34.19 | 34.37 | 33.80 | 34.06 | 3,369,746 | -0.40(-1.17%) |
Sep 24, 2014 | 33.75 | 34.56 | 33.69 | 34.46 | 2,911,504 | +0.71(+2.09%) |
Sep 23, 2014 | 33.99 | 34.05 | 33.73 | 33.76 | 2,705,195 | -0.19(-0.57%) |
Sep 22, 2014 | 34.23 | 34.46 | 33.94 | 33.95 | 2,498,451 | -0.41(-1.21%) |
Sep 19, 2014 | 34.59 | 34.67 | 34.16 | 34.36 | 4,273,883 | -0.08(-0.22%) |
Sep 18, 2014 | 34.40 | 34.55 | 34.31 | 34.44 | 1,641,791 | +0.08(+0.24%) |
Sep 17, 2014 | 34.42 | 34.50 | 34.15 | 34.36 | 1,808,783 | +0.00(+0.00%) |
Sep 16, 2014 | 34.11 | 34.48 | 34.02 | 34.36 | 2,306,051 | +0.25(+0.72%) |
Sep 15, 2014 | 34.34 | 34.48 | 34.09 | 34.11 | 2,002,037 | -0.10(-0.28%) |
Sep 12, 2014 | 34.27 | 34.44 | 33.99 | 34.21 | 2,516,814 | -0.15(-0.42%) |
Sep 11, 2014 | 34.19 | 34.38 | 34.17 | 34.35 | 2,170,888 | +0.08(+0.24%) |
Sep 10, 2014 | 34.40 | 34.68 | 34.17 | 34.27 | 2,625,148 | -0.10(-0.28%) |
Sep 09, 2014 | 34.79 | 34.79 | 34.21 | 34.37 | 3,403,614 | -0.34(-0.98%) |
Sep 08, 2014 | 34.43 | 34.98 | 34.35 | 34.71 | 3,605,065 | -0.26(-0.75%) |
Sep 05, 2014 | 34.87 | 34.97 | 34.47 | 34.97 | 4,061,443 | -0.01(-0.04%) |
Sep 04, 2014 | 34.64 | 35.06 | 34.63 | 34.99 | 3,634,744 | +0.35(+1.00%) |
Sep 03, 2014 | 34.54 | 34.82 | 34.35 | 34.64 | 5,043,351 | +0.25(+0.71%) |