Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.06 | 35.09 | 34.47 | 34.90 | 1,077,721 | +0.17(+0.49%) |
Nov 26, 2014 | 34.81 | 34.73 | 34.73 | 34.73 | 1,875,900 | -0.08(-0.23%) |
Nov 25, 2014 | 34.83 | 35.35 | 34.62 | 34.81 | 3,009,837 | +0.23(+0.65%) |
Nov 24, 2014 | 34.02 | 34.61 | 33.81 | 34.59 | 2,791,453 | +0.84(+2.47%) |
Nov 21, 2014 | 34.22 | 34.22 | 33.45 | 33.75 | 3,043,041 | -0.17(-0.50%) |
Nov 20, 2014 | 32.76 | 33.95 | 32.65 | 33.92 | 4,060,831 | +0.95(+2.88%) |
Nov 19, 2014 | 33.17 | 33.46 | 32.76 | 32.97 | 4,012,637 | -0.39(-1.17%) |
Nov 18, 2014 | 32.79 | 33.57 | 32.41 | 33.36 | 4,770,646 | +0.83(+2.55%) |
Nov 17, 2014 | 33.21 | 33.52 | 32.45 | 32.53 | 3,759,018 | -1.00(-2.98%) |
Nov 14, 2014 | 32.92 | 33.63 | 32.75 | 33.53 | 6,156,624 | +0.67(+2.04%) |
Nov 13, 2014 | 31.99 | 32.98 | 31.75 | 32.86 | 7,771,117 | +1.00(+3.14%) |
Nov 12, 2014 | 31.29 | 32.02 | 31.29 | 31.86 | 4,780,919 | -0.13(-0.41%) |
Nov 11, 2014 | 32.34 | 32.68 | 31.87 | 31.99 | 6,446,241 | -0.27(-0.84%) |
Nov 10, 2014 | 32.78 | 32.90 | 32.19 | 32.26 | 4,724,199 | -0.36(-1.10%) |
Nov 07, 2014 | 33.02 | 33.33 | 32.56 | 32.62 | 5,338,461 | -0.28(-0.85%) |
Nov 06, 2014 | 34.56 | 34.70 | 32.88 | 32.90 | 4,515,490 | -1.57(-4.55%) |
Nov 05, 2014 | 33.29 | 34.53 | 32.15 | 34.47 | 11,660,084 | +1.16(+3.48%) |
Nov 04, 2014 | 32.66 | 33.54 | 32.03 | 33.31 | 11,848,428 | -2.36(-6.62%) |
Nov 03, 2014 | 35.35 | 35.73 | 35.01 | 35.67 | 3,740,344 | +0.32(+0.91%) |
Oct 31, 2014 | 36.74 | 37.00 | 35.15 | 35.35 | 5,822,569 | -0.59(-1.64%) |
Oct 30, 2014 | 36.14 | 36.91 | 35.52 | 35.94 | 5,342,001 | -1.08(-2.92%) |
Oct 29, 2014 | 37.13 | 37.41 | 36.72 | 37.02 | 1,565,755 | -0.22(-0.59%) |
Oct 28, 2014 | 36.45 | 37.38 | 36.45 | 37.24 | 2,495,855 | +0.72(+1.97%) |
Oct 27, 2014 | 36.48 | 36.61 | 36.16 | 36.52 | 1,636,211 | -0.09(-0.25%) |
Oct 24, 2014 | 35.99 | 36.75 | 35.70 | 36.61 | 2,112,648 | +0.64(+1.78%) |
Oct 23, 2014 | 35.22 | 36.59 | 35.00 | 35.97 | 3,074,935 | +1.08(+3.10%) |
Oct 22, 2014 | 36.31 | 36.48 | 34.85 | 34.89 | 2,220,219 | -1.35(-3.74%) |
Oct 21, 2014 | 34.80 | 36.50 | 34.65 | 36.24 | 2,830,131 | +1.59(+4.60%) |
Oct 20, 2014 | 34.50 | 34.80 | 34.08 | 34.65 | 2,064,471 | +0.00(+0.00%) |
Oct 17, 2014 | 34.46 | 35.17 | 34.45 | 34.65 | 1,878,598 | +0.46(+1.35%) |
Oct 16, 2014 | 33.76 | 34.45 | 33.64 | 34.19 | 3,161,482 | -0.26(-0.75%) |
Oct 15, 2014 | 33.73 | 34.95 | 33.21 | 34.45 | 4,365,634 | +0.14(+0.41%) |
Oct 14, 2014 | 34.19 | 35.44 | 34.19 | 34.31 | 5,207,588 | +0.41(+1.19%) |
Oct 13, 2014 | 35.00 | 35.25 | 33.88 | 33.91 | 3,393,025 | -1.16(-3.32%) |
Oct 10, 2014 | 35.79 | 35.99 | 35.05 | 35.07 | 3,447,690 | -0.72(-2.01%) |
Oct 09, 2014 | 37.00 | 37.09 | 35.72 | 35.79 | 4,054,228 | -1.37(-3.69%) |
Oct 08, 2014 | 36.14 | 37.27 | 36.00 | 37.16 | 5,510,188 | +0.96(+2.65%) |
Oct 07, 2014 | 36.65 | 36.77 | 36.05 | 36.20 | 4,021,906 | -0.65(-1.76%) |
Oct 06, 2014 | 37.16 | 37.46 | 36.78 | 36.85 | 2,572,244 | -0.15(-0.41%) |
Oct 03, 2014 | 36.36 | 37.13 | 36.11 | 37.00 | 2,795,763 | +0.73(+2.01%) |
Oct 02, 2014 | 36.12 | 36.41 | 35.47 | 36.27 | 5,380,880 | -0.04(-0.11%) |
Oct 01, 2014 | 37.63 | 37.63 | 36.30 | 36.31 | 5,402,095 | -1.49(-3.94%) |
Sep 30, 2014 | 37.83 | 38.13 | 37.66 | 37.80 | 3,200,298 | +0.09(+0.25%) |
Sep 29, 2014 | 38.51 | 38.90 | 37.30 | 37.70 | 4,455,871 | -1.30(-3.32%) |
Sep 26, 2014 | 38.07 | 39.06 | 37.97 | 39.00 | 2,992,077 | +0.91(+2.39%) |
Sep 25, 2014 | 37.92 | 38.38 | 37.85 | 38.09 | 3,471,037 | -0.01(-0.04%) |
Sep 24, 2014 | 38.38 | 38.49 | 37.75 | 38.10 | 2,649,245 | -0.12(-0.30%) |
Sep 23, 2014 | 39.46 | 39.46 | 38.20 | 38.22 | 3,235,368 | -1.13(-2.87%) |
Sep 22, 2014 | 40.41 | 40.48 | 39.29 | 39.35 | 3,370,968 | -1.15(-2.84%) |
Sep 19, 2014 | 40.20 | 40.66 | 39.91 | 40.50 | 15,560,930 | +0.53(+1.33%) |
Sep 18, 2014 | 40.01 | 40.19 | 39.67 | 39.97 | 2,791,337 | +0.02(+0.05%) |
Sep 17, 2014 | 39.34 | 40.09 | 39.29 | 39.95 | 3,821,532 | +0.50(+1.25%) |
Sep 16, 2014 | 39.37 | 39.87 | 38.70 | 39.45 | 5,549,400 | +0.10(+0.27%) |
Sep 15, 2014 | 40.42 | 40.44 | 38.53 | 39.35 | 5,221,840 | -0.31(-0.78%) |
Sep 12, 2014 | 40.44 | 40.44 | 39.43 | 39.66 | 3,805,346 | -0.71(-1.76%) |
Sep 11, 2014 | 40.84 | 41.09 | 40.06 | 40.37 | 3,048,609 | -0.60(-1.46%) |
Sep 10, 2014 | 40.83 | 41.06 | 40.38 | 40.97 | 2,245,144 | +0.06(+0.15%) |
Sep 09, 2014 | 42.27 | 42.34 | 40.85 | 40.91 | 4,262,495 | -1.53(-3.61%) |
Sep 08, 2014 | 43.07 | 43.80 | 41.86 | 42.44 | 4,189,737 | -1.00(-2.30%) |
Sep 05, 2014 | 43.52 | 43.70 | 42.88 | 43.44 | 2,482,159 | -0.06(-0.14%) |
Sep 04, 2014 | 43.64 | 43.77 | 43.11 | 43.50 | 2,226,632 | +0.05(+0.10%) |
Sep 03, 2014 | 44.05 | 44.29 | 43.24 | 43.45 | 2,755,976 | -0.55(-1.26%) |