Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.50 | 37.15 | 36.28 | 36.80 | 526,773 | +0.44(+1.21%) |
Nov 26, 2014 | 35.89 | 36.36 | 36.36 | 36.36 | 1,041,300 | +0.36(+1.00%) |
Nov 25, 2014 | 35.83 | 36.33 | 35.51 | 36.00 | 2,103,251 | +0.50(+1.41%) |
Nov 24, 2014 | 34.99 | 35.54 | 34.89 | 35.50 | 1,250,774 | +0.60(+1.72%) |
Nov 21, 2014 | 34.82 | 35.03 | 34.39 | 34.90 | 2,858,082 | +0.35(+1.01%) |
Nov 20, 2014 | 34.42 | 34.62 | 33.76 | 34.55 | 2,217,735 | -0.23(-0.66%) |
Nov 19, 2014 | 34.35 | 35.09 | 34.03 | 34.78 | 700,029 | +0.48(+1.40%) |
Nov 18, 2014 | 34.07 | 34.61 | 33.87 | 34.30 | 1,166,708 | +0.24(+0.70%) |
Nov 17, 2014 | 33.69 | 34.19 | 33.05 | 34.06 | 751,035 | +0.20(+0.59%) |
Nov 14, 2014 | 34.28 | 34.97 | 33.40 | 33.86 | 637,171 | -0.51(-1.48%) |
Nov 13, 2014 | 34.62 | 35.11 | 34.08 | 34.37 | 895,585 | -0.14(-0.41%) |
Nov 12, 2014 | 33.97 | 34.73 | 33.86 | 34.51 | 936,163 | +0.38(+1.11%) |
Nov 11, 2014 | 33.87 | 34.30 | 33.21 | 34.13 | 1,504,135 | +0.61(+1.82%) |
Nov 10, 2014 | 33.24 | 33.81 | 32.97 | 33.52 | 1,037,840 | +0.27(+0.81%) |
Nov 07, 2014 | 33.63 | 33.90 | 31.80 | 33.25 | 3,063,506 | -0.73(-2.15%) |
Nov 06, 2014 | 34.28 | 34.93 | 33.81 | 33.98 | 1,170,686 | -0.23(-0.67%) |
Nov 05, 2014 | 36.59 | 36.83 | 33.98 | 34.21 | 1,809,302 | -2.14(-5.89%) |
Nov 04, 2014 | 36.27 | 37.30 | 36.25 | 36.35 | 4,339,801 | -0.07(-0.19%) |
Nov 03, 2014 | 36.18 | 36.50 | 36.01 | 36.42 | 2,085,099 | +0.06(+0.17%) |
Oct 31, 2014 | 36.00 | 36.49 | 35.21 | 36.36 | 1,174,752 | +0.54(+1.51%) |
Oct 30, 2014 | 36.00 | 36.39 | 35.43 | 35.82 | 974,865 | -0.27(-0.75%) |
Oct 29, 2014 | 36.15 | 36.24 | 35.99 | 36.09 | 1,069,473 | -0.15(-0.41%) |
Oct 28, 2014 | 36.41 | 36.51 | 35.66 | 36.24 | 2,218,839 | -0.23(-0.63%) |
Oct 27, 2014 | 35.55 | 36.00 | 36.00 | 36.47 | 1,283,396 | +0.47(+1.31%) |
Oct 24, 2014 | 36.15 | 36.70 | 35.34 | 36.00 | 2,331,817 | -1.19(-3.20%) |
Oct 23, 2014 | 39.03 | 39.56 | 37.00 | 37.19 | 4,451,530 | +0.02(+0.05%) |
Oct 22, 2014 | 36.79 | 37.55 | 36.14 | 37.17 | 1,424,056 | +0.22(+0.60%) |
Oct 21, 2014 | 36.90 | 37.12 | 35.90 | 36.95 | 947,680 | +0.09(+0.24%) |
Oct 20, 2014 | 36.83 | 37.00 | 36.57 | 36.86 | 517,301 | -0.20(-0.54%) |
Oct 17, 2014 | 37.26 | 37.41 | 36.84 | 37.06 | 1,162,215 | +0.04(+0.11%) |
Oct 16, 2014 | 36.32 | 37.50 | 36.17 | 37.02 | 580,173 | +0.04(+0.11%) |
Oct 15, 2014 | 36.08 | 37.71 | 35.79 | 36.98 | 1,281,236 | +0.37(+1.01%) |
Oct 14, 2014 | 35.68 | 37.30 | 35.57 | 36.61 | 1,195,845 | +1.27(+3.59%) |
Oct 13, 2014 | 35.31 | 35.87 | 34.33 | 35.34 | 725,266 | -0.01(-0.03%) |
Oct 10, 2014 | 36.46 | 36.95 | 35.38 | 35.35 | 767,446 | -1.57(-4.25%) |
Oct 09, 2014 | 37.61 | 37.61 | 36.06 | 36.92 | 913,349 | -0.19(-0.51%) |
Oct 08, 2014 | 37.00 | 37.50 | 36.40 | 37.11 | 1,104,037 | +0.91(+2.51%) |
Oct 07, 2014 | 35.36 | 36.39 | 35.28 | 36.20 | 664,159 | +0.55(+1.54%) |
Oct 06, 2014 | 35.60 | 36.22 | 35.10 | 35.65 | 692,226 | +0.05(+0.14%) |
Oct 03, 2014 | 35.20 | 35.96 | 34.87 | 35.60 | 537,367 | +0.51(+1.45%) |
Oct 02, 2014 | 34.84 | 35.68 | 34.52 | 35.09 | 458,916 | +0.04(+0.11%) |
Oct 01, 2014 | 33.75 | 35.27 | 33.62 | 35.05 | 1,427,029 | +0.81(+2.37%) |
Sep 30, 2014 | 35.32 | 35.50 | 34.20 | 34.24 | 514,929 | -1.12(-3.17%) |
Sep 29, 2014 | 34.16 | 35.46 | 33.57 | 35.36 | 720,821 | +0.78(+2.26%) |
Sep 26, 2014 | 34.74 | 35.14 | 34.10 | 34.58 | 685,199 | -0.14(-0.40%) |
Sep 25, 2014 | 35.73 | 36.21 | 34.48 | 34.72 | 901,377 | -1.19(-3.31%) |
Sep 24, 2014 | 35.46 | 36.16 | 34.45 | 35.91 | 746,366 | +0.59(+1.67%) |
Sep 23, 2014 | 35.04 | 36.63 | 34.97 | 35.32 | 899,320 | -0.17(-0.48%) |
Sep 22, 2014 | 38.00 | 38.12 | 35.21 | 35.49 | 1,350,553 | -2.50(-6.58%) |
Sep 19, 2014 | 39.21 | 39.48 | 37.91 | 37.99 | 1,593,343 | -0.48(-1.25%) |
Sep 18, 2014 | 38.62 | 38.97 | 38.16 | 38.47 | 810,295 | -0.11(-0.29%) |
Sep 17, 2014 | 39.50 | 39.77 | 38.31 | 38.58 | 755,219 | -0.94(-2.38%) |
Sep 16, 2014 | 39.22 | 40.99 | 38.65 | 39.52 | 1,272,721 | -0.05(-0.13%) |
Sep 15, 2014 | 39.51 | 40.09 | 38.95 | 39.57 | 727,250 | +0.12(+0.30%) |
Sep 12, 2014 | 37.70 | 39.49 | 37.70 | 39.45 | 1,762,361 | +1.73(+4.59%) |
Sep 11, 2014 | 38.60 | 38.99 | 37.02 | 37.72 | 1,033,130 | -1.16(-2.98%) |
Sep 10, 2014 | 39.21 | 39.52 | 38.60 | 38.88 | 638,919 | -0.38(-0.97%) |
Sep 09, 2014 | 39.52 | 39.90 | 38.50 | 39.26 | 1,234,169 | -0.44(-1.11%) |
Sep 08, 2014 | 39.65 | 40.15 | 39.56 | 39.70 | 1,342,230 | -0.05(-0.13%) |
Sep 05, 2014 | 40.00 | 40.17 | 39.14 | 39.75 | 869,806 | +0.10(+0.25%) |
Sep 04, 2014 | 40.04 | 40.39 | 39.65 | 39.65 | 4,603,689 | -1.19(-2.91%) |
Sep 03, 2014 | 39.66 | 42.00 | 39.21 | 40.84 | 1,052,337 | +1.52(+3.87%) |