Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.14 | 41.98 | 40.84 | 41.74 | 2,174,377 | +0.78(+1.90%) |
Nov 26, 2014 | 40.87 | 40.96 | 40.96 | 40.96 | 5,147,626 | +0.22(+0.54%) |
Nov 25, 2014 | 40.80 | 41.15 | 40.59 | 40.75 | 4,785,157 | +0.11(+0.28%) |
Nov 24, 2014 | 40.96 | 41.18 | 40.23 | 40.63 | 5,945,985 | -0.12(-0.29%) |
Nov 21, 2014 | 40.75 | 40.87 | 40.01 | 40.75 | 13,799,643 | +2.78(+7.32%) |
Nov 20, 2014 | 37.58 | 38.12 | 37.44 | 37.97 | 5,171,402 | +0.48(+1.28%) |
Nov 19, 2014 | 37.07 | 37.56 | 37.07 | 37.49 | 3,732,011 | +0.40(+1.08%) |
Nov 18, 2014 | 36.51 | 37.22 | 36.26 | 37.09 | 3,743,794 | -0.03(-0.07%) |
Nov 17, 2014 | 37.13 | 37.39 | 36.96 | 37.12 | 2,855,032 | -0.02(-0.05%) |
Nov 14, 2014 | 37.34 | 37.34 | 36.90 | 37.14 | 4,106,681 | -0.54(-1.43%) |
Nov 13, 2014 | 37.87 | 37.92 | 37.38 | 37.67 | 2,857,096 | -0.10(-0.28%) |
Nov 12, 2014 | 37.29 | 37.89 | 37.23 | 37.78 | 3,769,416 | +0.39(+1.05%) |
Nov 11, 2014 | 37.60 | 37.75 | 37.27 | 37.39 | 2,788,580 | -0.17(-0.46%) |
Nov 10, 2014 | 37.10 | 37.59 | 37.08 | 37.56 | 3,149,049 | +0.41(+1.11%) |
Nov 07, 2014 | 37.41 | 37.41 | 37.04 | 37.15 | 2,632,928 | -0.21(-0.57%) |
Nov 06, 2014 | 36.35 | 37.42 | 36.35 | 37.36 | 2,736,494 | +0.51(+1.37%) |
Nov 05, 2014 | 36.82 | 37.00 | 36.56 | 36.86 | 1,715,838 | +0.15(+0.41%) |
Nov 04, 2014 | 37.03 | 37.07 | 36.60 | 36.71 | 4,495,703 | -0.37(-0.98%) |
Nov 03, 2014 | 36.84 | 37.15 | 36.72 | 37.07 | 2,136,146 | +0.24(+0.64%) |
Oct 31, 2014 | 37.41 | 37.41 | 36.62 | 36.83 | 2,444,763 | -0.05(-0.14%) |
Oct 30, 2014 | 36.45 | 36.99 | 36.30 | 36.88 | 1,848,054 | +0.35(+0.95%) |
Oct 29, 2014 | 36.64 | 36.82 | 36.34 | 36.54 | 2,226,726 | -0.11(-0.31%) |
Oct 28, 2014 | 36.72 | 36.78 | 36.23 | 36.65 | 2,997,770 | -0.14(-0.37%) |
Oct 27, 2014 | 36.73 | 36.85 | 36.73 | 36.79 | 3,692,416 | +0.05(+0.15%) |
Oct 24, 2014 | 36.64 | 36.75 | 36.31 | 36.73 | 3,086,918 | +0.19(+0.52%) |
Oct 23, 2014 | 36.24 | 37.01 | 36.24 | 36.54 | 3,636,831 | +0.31(+0.87%) |
Oct 22, 2014 | 36.39 | 36.67 | 36.18 | 36.23 | 3,695,982 | -0.09(-0.24%) |
Oct 21, 2014 | 35.14 | 36.59 | 35.14 | 36.31 | 3,945,450 | +0.54(+1.51%) |
Oct 20, 2014 | 34.93 | 35.81 | 34.90 | 35.78 | 2,652,112 | +0.55(+1.57%) |
Oct 17, 2014 | 35.16 | 35.38 | 34.69 | 35.22 | 4,207,878 | +0.21(+0.61%) |
Oct 16, 2014 | 34.31 | 35.11 | 34.31 | 35.01 | 3,931,348 | +0.12(+0.34%) |
Oct 15, 2014 | 35.10 | 35.42 | 34.52 | 34.89 | 5,729,529 | -0.63(-1.77%) |
Oct 14, 2014 | 35.35 | 35.64 | 35.11 | 35.52 | 4,141,242 | +0.44(+1.26%) |
Oct 13, 2014 | 35.22 | 35.73 | 34.98 | 35.08 | 4,054,229 | -0.30(-0.85%) |
Oct 10, 2014 | 34.83 | 35.70 | 34.76 | 35.38 | 5,790,347 | +0.62(+1.79%) |
Oct 09, 2014 | 34.93 | 35.10 | 34.56 | 34.76 | 5,673,380 | -0.12(-0.35%) |
Oct 08, 2014 | 34.34 | 35.00 | 34.27 | 34.88 | 4,029,168 | +0.61(+1.78%) |
Oct 07, 2014 | 34.41 | 34.53 | 34.11 | 34.27 | 4,094,085 | -0.31(-0.91%) |
Oct 06, 2014 | 35.19 | 35.23 | 34.47 | 34.59 | 3,265,827 | -0.54(-1.53%) |
Oct 03, 2014 | 34.69 | 35.30 | 34.59 | 35.12 | 4,014,637 | +0.53(+1.53%) |
Oct 02, 2014 | 34.23 | 34.67 | 34.10 | 34.59 | 3,367,513 | +0.37(+1.09%) |
Oct 01, 2014 | 34.43 | 34.47 | 34.13 | 34.22 | 2,747,484 | -0.27(-0.78%) |
Sep 30, 2014 | 34.48 | 34.56 | 34.17 | 34.49 | 3,319,909 | +0.05(+0.16%) |
Sep 29, 2014 | 34.39 | 34.68 | 34.23 | 34.43 | 2,243,475 | -0.25(-0.72%) |
Sep 26, 2014 | 34.08 | 34.73 | 34.04 | 34.69 | 3,121,751 | +0.54(+1.58%) |
Sep 25, 2014 | 34.27 | 34.46 | 33.89 | 34.15 | 3,361,031 | -0.40(-1.17%) |
Sep 24, 2014 | 33.84 | 34.65 | 33.78 | 34.55 | 2,903,975 | +0.71(+2.09%) |
Sep 23, 2014 | 34.07 | 34.14 | 33.81 | 33.84 | 2,698,199 | -0.19(-0.57%) |
Sep 22, 2014 | 34.32 | 34.55 | 34.03 | 34.04 | 2,491,990 | -0.42(-1.21%) |
Sep 19, 2014 | 34.68 | 34.76 | 34.25 | 34.45 | 4,262,830 | -0.08(-0.22%) |
Sep 18, 2014 | 34.49 | 34.64 | 34.40 | 34.53 | 1,637,545 | +0.08(+0.24%) |
Sep 17, 2014 | 34.51 | 34.59 | 34.24 | 34.45 | 1,804,105 | +0.00(+0.00%) |
Sep 16, 2014 | 34.20 | 34.57 | 34.11 | 34.45 | 2,300,088 | +0.25(+0.72%) |
Sep 15, 2014 | 34.43 | 34.57 | 34.17 | 34.20 | 1,996,860 | -0.10(-0.28%) |
Sep 12, 2014 | 34.36 | 34.53 | 34.07 | 34.30 | 2,510,305 | -0.15(-0.42%) |
Sep 11, 2014 | 34.28 | 34.47 | 34.26 | 34.44 | 2,165,274 | +0.08(+0.24%) |
Sep 10, 2014 | 34.49 | 34.77 | 34.26 | 34.36 | 2,618,360 | -0.10(-0.28%) |
Sep 09, 2014 | 34.88 | 34.88 | 34.30 | 34.46 | 3,394,812 | -0.34(-0.98%) |
Sep 08, 2014 | 34.52 | 35.07 | 34.43 | 34.80 | 3,595,742 | -0.26(-0.75%) |
Sep 05, 2014 | 34.96 | 35.06 | 34.56 | 35.06 | 4,050,940 | -0.01(-0.04%) |
Sep 04, 2014 | 34.73 | 35.15 | 34.72 | 35.08 | 3,625,344 | +0.35(+1.00%) |
Sep 03, 2014 | 34.63 | 34.91 | 34.43 | 34.73 | 5,030,308 | +0.25(+0.71%) |