Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.11 | 38.11 | 37.82 | 37.87 | 992,306 | -0.12(-0.32%) |
Nov 26, 2014 | 38.12 | 37.99 | 37.99 | 37.99 | 1,359,093 | -0.05(-0.14%) |
Nov 25, 2014 | 37.99 | 38.14 | 37.71 | 38.04 | 2,226,889 | +0.05(+0.14%) |
Nov 24, 2014 | 38.13 | 38.26 | 37.83 | 37.99 | 1,429,941 | +0.03(+0.09%) |
Nov 21, 2014 | 37.92 | 38.09 | 37.81 | 37.95 | 1,884,780 | +0.29(+0.76%) |
Nov 20, 2014 | 37.27 | 37.85 | 37.27 | 37.67 | 1,795,204 | +0.09(+0.25%) |
Nov 19, 2014 | 37.57 | 37.63 | 37.15 | 37.57 | 1,623,907 | +0.03(+0.07%) |
Nov 18, 2014 | 37.49 | 37.72 | 37.33 | 37.55 | 1,065,342 | +0.11(+0.28%) |
Nov 17, 2014 | 37.51 | 37.54 | 37.28 | 37.44 | 1,172,657 | -0.11(-0.28%) |
Nov 14, 2014 | 37.75 | 37.89 | 37.52 | 37.55 | 1,261,838 | -0.28(-0.74%) |
Nov 13, 2014 | 38.01 | 38.13 | 37.63 | 37.83 | 1,216,377 | -0.11(-0.30%) |
Nov 12, 2014 | 37.75 | 37.99 | 37.65 | 37.94 | 1,275,954 | -0.01(-0.04%) |
Nov 11, 2014 | 37.70 | 37.99 | 37.67 | 37.95 | 1,997,993 | +0.28(+0.74%) |
Nov 10, 2014 | 37.94 | 37.99 | 37.61 | 37.67 | 2,194,043 | -0.27(-0.72%) |
Nov 07, 2014 | 37.49 | 37.98 | 37.32 | 37.95 | 2,587,130 | +0.45(+1.19%) |
Nov 06, 2014 | 37.34 | 37.53 | 37.22 | 37.50 | 1,576,647 | +0.29(+0.79%) |
Nov 05, 2014 | 37.28 | 37.42 | 37.09 | 37.21 | 1,996,341 | +0.13(+0.34%) |
Nov 04, 2014 | 36.95 | 37.14 | 36.70 | 37.08 | 1,664,942 | +0.04(+0.11%) |
Nov 03, 2014 | 37.02 | 37.25 | 36.82 | 37.04 | 2,235,271 | +0.01(+0.02%) |
Oct 31, 2014 | 36.95 | 37.15 | 36.78 | 37.03 | 2,125,372 | +0.55(+1.50%) |
Oct 30, 2014 | 36.05 | 36.63 | 36.05 | 36.49 | 1,744,116 | +0.28(+0.77%) |
Oct 29, 2014 | 36.31 | 36.36 | 35.94 | 36.21 | 2,393,827 | +0.01(+0.02%) |
Oct 28, 2014 | 36.08 | 36.22 | 35.78 | 36.20 | 2,112,226 | +0.31(+0.85%) |
Oct 27, 2014 | 35.28 | 35.93 | 34.91 | 35.90 | 2,568,377 | +0.33(+0.92%) |
Oct 24, 2014 | 35.10 | 35.62 | 34.96 | 35.57 | 2,719,489 | +0.35(+0.98%) |
Oct 23, 2014 | 35.14 | 35.42 | 34.88 | 35.22 | 3,202,529 | +0.51(+1.48%) |
Oct 22, 2014 | 35.26 | 35.28 | 34.68 | 34.71 | 2,516,554 | -0.54(-1.53%) |
Oct 21, 2014 | 34.89 | 35.29 | 34.81 | 35.25 | 2,543,446 | +0.69(+2.00%) |
Oct 20, 2014 | 34.24 | 34.59 | 34.08 | 34.56 | 3,016,109 | +0.12(+0.35%) |
Oct 17, 2014 | 34.34 | 34.61 | 34.09 | 34.44 | 4,014,674 | +0.53(+1.55%) |
Oct 16, 2014 | 32.85 | 34.16 | 32.83 | 33.91 | 3,977,682 | +0.26(+0.77%) |
Oct 15, 2014 | 33.18 | 33.82 | 32.71 | 33.65 | 4,988,597 | -0.15(-0.43%) |
Oct 14, 2014 | 33.65 | 34.10 | 33.64 | 33.80 | 5,709,879 | +0.30(+0.89%) |
Oct 13, 2014 | 33.84 | 34.26 | 33.46 | 33.50 | 4,979,053 | -0.30(-0.89%) |
Oct 10, 2014 | 34.22 | 34.34 | 33.70 | 33.80 | 5,251,571 | -0.45(-1.32%) |
Oct 09, 2014 | 35.88 | 35.92 | 34.25 | 34.25 | 7,840,145 | -1.65(-4.60%) |
Oct 08, 2014 | 35.57 | 35.96 | 35.07 | 35.90 | 4,472,327 | +0.33(+0.92%) |
Oct 07, 2014 | 35.98 | 36.05 | 35.48 | 35.58 | 4,594,442 | -0.73(-2.00%) |
Oct 06, 2014 | 36.67 | 36.71 | 36.14 | 36.30 | 1,753,642 | -0.10(-0.27%) |
Oct 03, 2014 | 36.53 | 36.65 | 36.35 | 36.40 | 3,575,518 | +0.07(+0.18%) |
Oct 02, 2014 | 36.00 | 36.42 | 35.76 | 36.33 | 5,164,452 | +0.26(+0.72%) |
Oct 01, 2014 | 36.29 | 36.31 | 35.82 | 36.08 | 7,125,827 | -0.29(-0.81%) |
Sep 30, 2014 | 36.61 | 36.67 | 36.27 | 36.37 | 3,265,182 | -0.13(-0.35%) |
Sep 29, 2014 | 36.15 | 36.58 | 35.99 | 36.49 | 3,559,674 | -0.13(-0.36%) |
Sep 26, 2014 | 36.42 | 36.91 | 36.33 | 36.63 | 3,462,817 | +0.45(+1.23%) |
Sep 25, 2014 | 36.63 | 36.75 | 35.96 | 36.18 | 2,990,052 | -0.69(-1.87%) |
Sep 24, 2014 | 36.42 | 36.89 | 36.31 | 36.87 | 1,819,526 | +0.53(+1.46%) |
Sep 23, 2014 | 36.52 | 36.84 | 36.33 | 36.34 | 2,000,656 | -0.25(-0.67%) |
Sep 22, 2014 | 37.05 | 37.07 | 36.51 | 36.59 | 1,574,760 | -0.50(-1.34%) |
Sep 19, 2014 | 37.78 | 37.86 | 36.97 | 37.09 | 5,331,301 | -0.57(-1.52%) |
Sep 18, 2014 | 37.29 | 37.67 | 37.29 | 37.66 | 2,004,460 | +0.56(+1.52%) |
Sep 17, 2014 | 37.05 | 37.38 | 36.95 | 37.09 | 2,177,954 | +0.11(+0.29%) |
Sep 16, 2014 | 36.73 | 37.15 | 36.49 | 36.99 | 1,810,891 | +0.19(+0.51%) |
Sep 15, 2014 | 36.83 | 36.84 | 36.64 | 36.80 | 1,465,333 | -0.05(-0.13%) |
Sep 12, 2014 | 37.07 | 37.24 | 36.73 | 36.85 | 2,119,405 | -0.22(-0.59%) |
Sep 11, 2014 | 36.78 | 37.13 | 36.78 | 37.07 | 1,992,914 | +0.12(+0.32%) |
Sep 10, 2014 | 37.13 | 37.36 | 36.83 | 36.95 | 2,269,195 | -0.15(-0.39%) |
Sep 09, 2014 | 37.42 | 37.42 | 37.00 | 37.09 | 2,375,481 | -0.40(-1.06%) |
Sep 08, 2014 | 37.61 | 37.70 | 37.26 | 37.49 | 2,104,713 | -0.27(-0.72%) |
Sep 05, 2014 | 37.50 | 37.78 | 37.23 | 37.76 | 1,981,786 | +0.21(+0.57%) |
Sep 04, 2014 | 37.56 | 38.04 | 37.42 | 37.55 | 1,857,038 | +0.01(+0.04%) |
Sep 03, 2014 | 37.72 | 37.94 | 37.37 | 37.54 | 1,683,317 | -0.07(-0.19%) |