Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.29 | 37.55 | 37.26 | 37.34 | 2,908,630 | +0.22(+0.59%) |
Nov 26, 2014 | 37.05 | 37.12 | 37.12 | 37.12 | 3,429,068 | +0.08(+0.20%) |
Nov 25, 2014 | 37.17 | 37.23 | 36.89 | 37.05 | 5,545,036 | -0.13(-0.36%) |
Nov 24, 2014 | 36.57 | 37.25 | 36.57 | 37.18 | 4,528,059 | +0.43(+1.16%) |
Nov 21, 2014 | 37.04 | 37.07 | 36.67 | 36.75 | 7,743,111 | +0.03(+0.07%) |
Nov 20, 2014 | 36.33 | 36.77 | 36.12 | 36.73 | 5,795,727 | +0.29(+0.81%) |
Nov 19, 2014 | 36.74 | 36.74 | 36.37 | 36.43 | 4,491,525 | -0.23(-0.62%) |
Nov 18, 2014 | 36.74 | 36.81 | 36.43 | 36.66 | 8,016,128 | -0.01(-0.02%) |
Nov 17, 2014 | 36.67 | 36.87 | 36.59 | 36.67 | 4,615,164 | -0.08(-0.23%) |
Nov 14, 2014 | 37.41 | 37.41 | 36.64 | 36.75 | 5,013,581 | -0.65(-1.75%) |
Nov 13, 2014 | 37.15 | 37.56 | 37.09 | 37.41 | 4,158,651 | +0.30(+0.81%) |
Nov 12, 2014 | 37.07 | 37.16 | 36.86 | 37.11 | 4,155,372 | -0.02(-0.05%) |
Nov 11, 2014 | 37.01 | 37.44 | 36.99 | 37.12 | 3,805,603 | +0.13(+0.36%) |
Nov 10, 2014 | 36.37 | 37.00 | 36.22 | 36.99 | 6,340,172 | +0.60(+1.66%) |
Nov 07, 2014 | 36.72 | 36.75 | 36.22 | 36.38 | 4,759,304 | -0.27(-0.73%) |
Nov 06, 2014 | 36.58 | 36.78 | 36.44 | 36.65 | 4,494,633 | +0.03(+0.07%) |
Nov 05, 2014 | 36.85 | 36.90 | 36.36 | 36.63 | 4,998,378 | +0.04(+0.11%) |
Nov 04, 2014 | 36.09 | 36.61 | 36.09 | 36.59 | 4,991,070 | +0.27(+0.74%) |
Nov 03, 2014 | 36.54 | 36.65 | 36.12 | 36.32 | 5,249,761 | -0.25(-0.69%) |
Oct 31, 2014 | 36.95 | 36.96 | 36.44 | 36.57 | 7,300,995 | +0.08(+0.23%) |
Oct 30, 2014 | 35.82 | 36.51 | 35.68 | 36.48 | 4,563,934 | +0.63(+1.75%) |
Oct 29, 2014 | 35.91 | 36.54 | 35.57 | 35.86 | 5,069,879 | +0.20(+0.56%) |
Oct 28, 2014 | 35.42 | 35.66 | 35.19 | 35.65 | 7,278,640 | +0.22(+0.62%) |
Oct 27, 2014 | 35.60 | 35.62 | 35.27 | 35.44 | 4,701,128 | -0.18(-0.52%) |
Oct 24, 2014 | 35.52 | 35.80 | 35.34 | 35.62 | 5,574,973 | +0.03(+0.07%) |
Oct 23, 2014 | 35.23 | 35.88 | 35.19 | 35.60 | 5,482,443 | +0.70(+2.02%) |
Oct 22, 2014 | 35.65 | 36.10 | 34.80 | 34.89 | 8,327,992 | -0.67(-1.89%) |
Oct 21, 2014 | 35.16 | 35.60 | 35.02 | 35.56 | 6,380,378 | +0.78(+2.24%) |
Oct 20, 2014 | 34.27 | 34.82 | 34.19 | 34.78 | 5,977,275 | +0.50(+1.47%) |
Oct 17, 2014 | 33.85 | 34.43 | 33.70 | 34.28 | 8,600,942 | +0.73(+2.18%) |
Oct 16, 2014 | 33.00 | 33.81 | 32.95 | 33.55 | 10,523,987 | -0.02(-0.05%) |
Oct 15, 2014 | 33.88 | 34.00 | 33.02 | 33.56 | 10,694,566 | -0.88(-2.56%) |
Oct 14, 2014 | 34.40 | 35.18 | 34.35 | 34.45 | 8,498,114 | +0.12(+0.34%) |
Oct 13, 2014 | 34.79 | 35.04 | 34.29 | 34.33 | 5,357,574 | -0.52(-1.49%) |
Oct 10, 2014 | 34.79 | 35.48 | 34.77 | 34.85 | 5,948,229 | +0.11(+0.31%) |
Oct 09, 2014 | 35.21 | 35.50 | 34.72 | 34.74 | 6,595,288 | -0.43(-1.21%) |
Oct 08, 2014 | 34.58 | 35.19 | 34.51 | 35.17 | 7,270,894 | +0.57(+1.64%) |
Oct 07, 2014 | 35.12 | 35.20 | 34.59 | 34.60 | 6,205,245 | -0.75(-2.12%) |
Oct 06, 2014 | 35.08 | 35.44 | 35.04 | 35.35 | 8,044,917 | +0.48(+1.36%) |
Oct 03, 2014 | 34.56 | 34.93 | 34.44 | 34.87 | 4,111,451 | +0.48(+1.41%) |
Oct 02, 2014 | 34.40 | 34.59 | 34.14 | 34.39 | 5,640,689 | +0.03(+0.07%) |
Oct 01, 2014 | 35.09 | 35.10 | 34.22 | 34.36 | 6,679,295 | -0.34(-0.99%) |
Sep 30, 2014 | 34.88 | 35.04 | 34.71 | 34.71 | 5,841,750 | -0.26(-0.74%) |
Sep 29, 2014 | 34.77 | 35.05 | 34.77 | 34.96 | 5,849,230 | -0.09(-0.26%) |
Sep 26, 2014 | 35.16 | 35.25 | 34.97 | 35.06 | 7,609,403 | +0.01(+0.02%) |
Sep 25, 2014 | 35.40 | 35.45 | 35.02 | 35.05 | 5,173,175 | -0.53(-1.48%) |
Sep 24, 2014 | 35.42 | 35.80 | 35.42 | 35.57 | 7,511,575 | +0.11(+0.31%) |
Sep 23, 2014 | 35.64 | 36.02 | 35.46 | 35.47 | 7,892,198 | -0.75(-2.07%) |
Sep 22, 2014 | 36.38 | 36.44 | 36.07 | 36.22 | 4,076,835 | -0.16(-0.44%) |
Sep 19, 2014 | 36.68 | 36.88 | 36.35 | 36.38 | 7,356,997 | -0.08(-0.23%) |
Sep 18, 2014 | 36.29 | 36.61 | 36.25 | 36.46 | 6,031,148 | +0.26(+0.71%) |
Sep 17, 2014 | 35.83 | 36.36 | 35.68 | 36.20 | 5,738,542 | +0.40(+1.12%) |
Sep 16, 2014 | 35.64 | 35.86 | 35.46 | 35.80 | 3,810,090 | +0.15(+0.42%) |
Sep 15, 2014 | 35.56 | 35.70 | 35.42 | 35.65 | 3,675,890 | +0.14(+0.40%) |
Sep 12, 2014 | 35.57 | 35.77 | 35.42 | 35.51 | 5,105,582 | -0.01(-0.02%) |
Sep 11, 2014 | 35.62 | 35.91 | 35.37 | 35.52 | 9,293,058 | -0.28(-0.79%) |
Sep 10, 2014 | 35.87 | 35.92 | 35.57 | 35.80 | 4,197,800 | +0.06(+0.16%) |
Sep 09, 2014 | 35.74 | 35.87 | 35.58 | 35.74 | 4,298,265 | +0.02(+0.05%) |
Sep 08, 2014 | 35.78 | 35.95 | 35.55 | 35.72 | 3,119,198 | -0.12(-0.33%) |
Sep 05, 2014 | 35.78 | 35.85 | 35.42 | 35.84 | 4,175,407 | +0.04(+0.12%) |
Sep 04, 2014 | 35.72 | 35.95 | 35.71 | 35.80 | 4,940,993 | +0.12(+0.33%) |
Sep 03, 2014 | 35.38 | 35.71 | 35.34 | 35.68 | 4,965,391 | +0.44(+1.26%) |