Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.39 | 35.55 | 33.23 | 33.80 | 6,040,970 | -3.35(-9.02%) |
Nov 26, 2014 | 39.33 | 37.15 | 37.15 | 37.15 | 6,017,700 | -2.73(-6.85%) |
Nov 25, 2014 | 39.98 | 40.19 | 39.24 | 39.88 | 4,605,705 | -0.02(-0.05%) |
Nov 24, 2014 | 39.84 | 40.17 | 39.23 | 39.90 | 4,214,767 | +0.03(+0.08%) |
Nov 21, 2014 | 39.77 | 40.23 | 39.42 | 39.87 | 3,609,742 | +0.73(+1.87%) |
Nov 20, 2014 | 38.72 | 39.42 | 38.60 | 39.14 | 2,515,636 | +0.42(+1.08%) |
Nov 19, 2014 | 39.11 | 39.18 | 38.15 | 38.72 | 2,519,565 | -0.46(-1.17%) |
Nov 18, 2014 | 39.41 | 39.82 | 39.03 | 39.18 | 2,741,700 | -0.30(-0.76%) |
Nov 17, 2014 | 38.55 | 39.53 | 38.27 | 39.48 | 3,595,887 | +0.70(+1.81%) |
Nov 14, 2014 | 39.00 | 39.33 | 38.22 | 38.78 | 4,593,369 | +0.02(+0.05%) |
Nov 13, 2014 | 38.92 | 39.46 | 37.86 | 38.76 | 5,839,126 | -0.51(-1.30%) |
Nov 12, 2014 | 39.24 | 39.96 | 39.01 | 39.27 | 4,822,972 | -0.16(-0.41%) |
Nov 11, 2014 | 40.09 | 40.42 | 39.18 | 39.43 | 5,572,102 | -0.49(-1.23%) |
Nov 10, 2014 | 41.64 | 41.99 | 39.71 | 39.92 | 4,025,624 | -1.39(-3.36%) |
Nov 07, 2014 | 40.27 | 41.53 | 40.27 | 41.31 | 4,279,562 | +0.81(+2.00%) |
Nov 06, 2014 | 39.67 | 40.54 | 38.99 | 40.50 | 3,356,640 | +0.49(+1.22%) |
Nov 05, 2014 | 38.92 | 40.28 | 38.60 | 40.01 | 4,031,445 | +1.41(+3.65%) |
Nov 04, 2014 | 39.38 | 39.49 | 38.39 | 38.60 | 4,415,941 | -1.51(-3.76%) |
Nov 03, 2014 | 40.78 | 41.49 | 39.94 | 40.11 | 3,906,986 | -0.48(-1.18%) |
Oct 31, 2014 | 39.98 | 40.61 | 39.23 | 40.59 | 4,727,681 | +0.64(+1.60%) |
Oct 30, 2014 | 39.28 | 40.25 | 38.33 | 39.95 | 5,309,702 | +1.24(+3.20%) |
Oct 29, 2014 | 39.32 | 39.74 | 38.22 | 38.71 | 3,499,476 | -0.20(-0.51%) |
Oct 28, 2014 | 38.00 | 39.03 | 37.16 | 38.91 | 3,132,257 | +1.40(+3.73%) |
Oct 27, 2014 | 38.06 | 38.88 | 37.00 | 37.51 | 3,161,172 | -1.37(-3.52%) |
Oct 24, 2014 | 39.33 | 39.49 | 38.30 | 38.88 | 2,409,053 | -0.68(-1.72%) |
Oct 23, 2014 | 38.68 | 40.35 | 38.34 | 39.56 | 3,870,900 | +1.47(+3.86%) |
Oct 22, 2014 | 39.46 | 40.07 | 38.05 | 38.09 | 3,262,458 | -1.25(-3.18%) |
Oct 21, 2014 | 38.54 | 39.41 | 38.16 | 39.34 | 5,734,822 | +1.18(+3.09%) |
Oct 20, 2014 | 37.80 | 38.32 | 36.83 | 38.16 | 5,178,446 | +0.38(+1.01%) |
Oct 17, 2014 | 38.65 | 39.51 | 37.40 | 37.78 | 5,538,019 | -0.34(-0.89%) |
Oct 16, 2014 | 37.46 | 38.90 | 36.96 | 38.12 | 7,920,192 | -0.03(-0.08%) |
Oct 15, 2014 | 37.46 | 38.36 | 36.79 | 38.15 | 7,834,555 | +0.55(+1.46%) |
Oct 14, 2014 | 37.01 | 38.55 | 36.70 | 37.60 | 6,377,149 | +0.60(+1.62%) |
Oct 13, 2014 | 37.34 | 38.29 | 36.69 | 37.00 | 6,361,154 | -0.22(-0.59%) |
Oct 10, 2014 | 37.10 | 37.75 | 36.06 | 37.22 | 7,131,399 | +0.12(+0.32%) |
Oct 09, 2014 | 38.24 | 38.34 | 36.93 | 37.10 | 4,655,593 | -1.42(-3.69%) |
Oct 08, 2014 | 38.58 | 38.58 | 36.78 | 38.52 | 6,828,881 | -0.17(-0.44%) |
Oct 07, 2014 | 38.40 | 40.06 | 38.36 | 38.69 | 5,815,432 | +0.17(+0.44%) |
Oct 06, 2014 | 38.36 | 39.08 | 37.96 | 38.52 | 5,492,536 | +0.26(+0.68%) |
Oct 03, 2014 | 39.35 | 39.42 | 37.73 | 38.26 | 6,682,963 | -1.04(-2.65%) |
Oct 02, 2014 | 39.37 | 39.60 | 38.38 | 39.30 | 11,640,284 | -0.30(-0.76%) |
Oct 01, 2014 | 41.14 | 41.43 | 39.52 | 39.60 | 6,578,642 | -1.71(-4.14%) |
Sep 30, 2014 | 41.88 | 41.96 | 40.91 | 41.31 | 4,641,451 | -0.75(-1.78%) |
Sep 29, 2014 | 42.00 | 42.35 | 41.78 | 42.06 | 3,592,227 | -0.40(-0.94%) |
Sep 26, 2014 | 41.86 | 42.58 | 41.66 | 42.46 | 4,066,242 | +0.55(+1.31%) |
Sep 25, 2014 | 42.33 | 42.38 | 41.82 | 41.91 | 4,243,640 | -0.54(-1.27%) |
Sep 24, 2014 | 43.41 | 43.43 | 42.13 | 42.45 | 8,188,583 | -1.00(-2.30%) |
Sep 23, 2014 | 43.73 | 44.02 | 43.38 | 43.45 | 4,281,499 | -0.31(-0.71%) |
Sep 22, 2014 | 44.15 | 44.15 | 43.60 | 43.76 | 4,481,980 | -0.74(-1.66%) |
Sep 19, 2014 | 45.12 | 45.18 | 44.19 | 44.50 | 6,940,820 | -0.40(-0.89%) |
Sep 18, 2014 | 45.43 | 45.45 | 44.50 | 44.90 | 4,191,386 | -0.41(-0.90%) |
Sep 17, 2014 | 46.06 | 46.11 | 45.15 | 45.31 | 4,344,698 | -0.65(-1.41%) |
Sep 16, 2014 | 46.02 | 46.77 | 45.86 | 45.96 | 4,047,954 | -0.11(-0.24%) |
Sep 15, 2014 | 46.15 | 46.51 | 45.75 | 46.07 | 3,220,095 | -0.18(-0.39%) |
Sep 12, 2014 | 47.98 | 47.98 | 46.21 | 46.25 | 6,992,155 | -1.94(-4.03%) |
Sep 11, 2014 | 46.94 | 48.41 | 46.61 | 48.19 | 4,852,776 | +1.05(+2.23%) |
Sep 10, 2014 | 46.90 | 47.36 | 46.46 | 47.14 | 4,663,239 | +0.21(+0.45%) |
Sep 09, 2014 | 46.93 | 47.50 | 46.67 | 46.93 | 3,999,632 | +0.00(+0.00%) |
Sep 08, 2014 | 47.46 | 47.46 | 46.92 | 46.93 | 4,305,454 | -0.53(-1.12%) |
Sep 05, 2014 | 47.44 | 47.63 | 46.43 | 47.46 | 6,157,699 | -0.08(-0.17%) |
Sep 04, 2014 | 48.29 | 48.31 | 47.34 | 47.54 | 4,671,806 | -1.66(-3.37%) |
Sep 03, 2014 | 49.25 | 49.73 | 49.12 | 49.20 | 2,896,813 | +0.27(+0.55%) |