Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.65 | 36.71 | 36.60 | 36.66 | 3,638,139 | -0.07(-0.18%) |
Nov 26, 2014 | 36.61 | 36.73 | 36.73 | 36.73 | 2,117,426 | +0.15(+0.41%) |
Nov 25, 2014 | 36.51 | 36.67 | 36.45 | 36.58 | 3,062,017 | +0.21(+0.57%) |
Nov 24, 2014 | 36.22 | 36.37 | 36.13 | 36.37 | 17,236,782 | +0.56(+1.55%) |
Nov 21, 2014 | 35.91 | 35.95 | 35.67 | 35.81 | 1,718,681 | +0.43(+1.23%) |
Nov 20, 2014 | 35.21 | 35.45 | 35.19 | 35.38 | 2,813,383 | -0.21(-0.58%) |
Nov 19, 2014 | 35.75 | 35.76 | 35.41 | 35.59 | 4,208,857 | -0.02(-0.05%) |
Nov 18, 2014 | 35.44 | 35.65 | 35.41 | 35.61 | 2,255,382 | +0.65(+1.86%) |
Nov 17, 2014 | 34.78 | 35.00 | 34.71 | 34.96 | 1,414,506 | +0.13(+0.38%) |
Nov 14, 2014 | 34.52 | 34.90 | 34.50 | 34.82 | 1,301,777 | +0.13(+0.38%) |
Nov 13, 2014 | 34.46 | 34.82 | 34.46 | 34.69 | 2,168,876 | +0.14(+0.41%) |
Nov 12, 2014 | 34.54 | 34.67 | 34.45 | 34.55 | 1,803,586 | -0.53(-1.51%) |
Nov 11, 2014 | 34.97 | 35.13 | 34.83 | 35.08 | 940,434 | +0.25(+0.70%) |
Nov 10, 2014 | 34.76 | 34.86 | 34.62 | 34.83 | 4,588,092 | +0.19(+0.54%) |
Nov 07, 2014 | 34.51 | 34.69 | 34.32 | 34.64 | 5,025,176 | -0.16(-0.46%) |
Nov 06, 2014 | 35.03 | 35.17 | 34.68 | 34.81 | 5,852,750 | -0.08(-0.24%) |
Nov 05, 2014 | 34.91 | 34.96 | 34.75 | 34.89 | 1,909,599 | +0.23(+0.65%) |
Nov 04, 2014 | 34.76 | 34.80 | 34.47 | 34.66 | 2,581,383 | -0.18(-0.51%) |
Nov 03, 2014 | 34.98 | 35.03 | 34.71 | 34.84 | 11,879,725 | -0.45(-1.28%) |
Oct 31, 2014 | 35.09 | 35.34 | 35.03 | 35.30 | 4,312,067 | +0.48(+1.38%) |
Oct 30, 2014 | 34.30 | 34.88 | 34.26 | 34.81 | 1,769,926 | +0.21(+0.60%) |
Oct 29, 2014 | 35.14 | 35.20 | 34.46 | 34.61 | 2,668,901 | -0.54(-1.53%) |
Oct 28, 2014 | 34.97 | 35.15 | 34.92 | 35.14 | 3,139,224 | +0.67(+1.94%) |
Oct 27, 2014 | 34.26 | 34.78 | 34.78 | 34.47 | 4,451,324 | -0.30(-0.87%) |
Oct 24, 2014 | 34.73 | 34.80 | 34.60 | 34.78 | 2,193,093 | +0.15(+0.44%) |
Oct 23, 2014 | 34.53 | 34.80 | 34.47 | 34.63 | 3,748,151 | +0.59(+1.72%) |
Oct 22, 2014 | 34.41 | 34.48 | 34.02 | 34.04 | 14,346,948 | -0.49(-1.42%) |
Oct 21, 2014 | 34.27 | 34.58 | 34.23 | 34.53 | 4,511,991 | +0.59(+1.72%) |
Oct 20, 2014 | 33.63 | 33.97 | 33.63 | 33.95 | 17,246,646 | +0.04(+0.11%) |
Oct 17, 2014 | 33.88 | 34.09 | 33.73 | 33.91 | 7,732,014 | +0.84(+2.54%) |
Oct 16, 2014 | 32.51 | 33.42 | 32.47 | 33.07 | 14,181,632 | -0.49(-1.46%) |
Oct 15, 2014 | 33.59 | 33.65 | 32.86 | 33.56 | 6,424,438 | -0.35(-1.03%) |
Oct 14, 2014 | 34.07 | 34.22 | 33.82 | 33.91 | 9,490,164 | +0.11(+0.34%) |
Oct 13, 2014 | 34.25 | 34.32 | 33.79 | 33.80 | 4,968,798 | +0.01(+0.03%) |
Oct 10, 2014 | 34.16 | 34.32 | 33.78 | 33.79 | 3,930,800 | -0.51(-1.49%) |
Oct 09, 2014 | 34.99 | 35.09 | 34.22 | 34.30 | 5,349,880 | -1.10(-3.12%) |
Oct 08, 2014 | 34.88 | 35.45 | 34.68 | 35.40 | 5,939,450 | +0.68(+1.96%) |
Oct 07, 2014 | 35.16 | 35.19 | 34.72 | 34.72 | 2,546,567 | -0.81(-2.28%) |
Oct 06, 2014 | 35.56 | 35.61 | 35.22 | 35.53 | 4,326,438 | +0.22(+0.61%) |
Oct 03, 2014 | 35.19 | 35.35 | 35.15 | 35.31 | 3,023,105 | -0.10(-0.29%) |
Oct 02, 2014 | 35.81 | 35.81 | 35.14 | 35.42 | 8,196,128 | -0.50(-1.39%) |
Oct 01, 2014 | 36.16 | 36.16 | 35.83 | 35.92 | 5,055,583 | -0.42(-1.14%) |
Sep 30, 2014 | 36.22 | 36.54 | 36.15 | 36.33 | 5,235,623 | +0.02(+0.05%) |
Sep 29, 2014 | 36.20 | 36.36 | 36.13 | 36.32 | 6,155,527 | -0.42(-1.16%) |
Sep 26, 2014 | 36.61 | 36.81 | 36.50 | 36.74 | 2,078,329 | +0.25(+0.67%) |
Sep 25, 2014 | 36.94 | 36.94 | 36.45 | 36.49 | 2,603,461 | -0.71(-1.90%) |
Sep 24, 2014 | 36.92 | 37.23 | 36.80 | 37.20 | 2,311,849 | +0.23(+0.61%) |
Sep 23, 2014 | 37.14 | 37.30 | 36.95 | 36.98 | 2,685,996 | -0.53(-1.41%) |
Sep 22, 2014 | 37.75 | 37.75 | 37.39 | 37.50 | 1,892,996 | -0.15(-0.40%) |
Sep 19, 2014 | 37.83 | 37.87 | 37.63 | 37.66 | 2,368,026 | -0.23(-0.60%) |
Sep 18, 2014 | 37.82 | 37.94 | 37.81 | 37.88 | 1,587,778 | +0.28(+0.75%) |
Sep 17, 2014 | 37.76 | 37.92 | 37.52 | 37.60 | 12,486,591 | -0.07(-0.18%) |
Sep 16, 2014 | 37.34 | 37.73 | 37.32 | 37.66 | 2,381,404 | +0.09(+0.25%) |
Sep 15, 2014 | 37.55 | 37.63 | 37.50 | 37.57 | 5,030,852 | -0.04(-0.10%) |
Sep 12, 2014 | 37.56 | 37.72 | 37.46 | 37.61 | 12,256,428 | -0.04(-0.10%) |
Sep 11, 2014 | 37.58 | 37.73 | 37.52 | 37.65 | 4,223,841 | -0.18(-0.47%) |
Sep 10, 2014 | 37.69 | 37.83 | 37.60 | 37.83 | 2,235,723 | +0.04(+0.10%) |
Sep 09, 2014 | 37.78 | 37.83 | 37.65 | 37.79 | 3,666,105 | -0.09(-0.22%) |
Sep 08, 2014 | 38.07 | 38.14 | 37.78 | 37.87 | 1,994,798 | -0.43(-1.13%) |
Sep 05, 2014 | 38.28 | 38.33 | 38.10 | 38.31 | 3,342,680 | +0.22(+0.57%) |
Sep 04, 2014 | 38.16 | 38.33 | 38.00 | 38.09 | 7,191,345 | -0.04(-0.10%) |
Sep 03, 2014 | 38.23 | 38.26 | 38.05 | 38.13 | 2,605,785 | +0.40(+1.05%) |