Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.22 | 41.07 | 40.08 | 41.00 | 2,901,327 | +0.80(+1.99%) |
Nov 26, 2014 | 39.78 | 40.20 | 40.20 | 40.20 | 6,205,200 | +0.14(+0.34%) |
Nov 25, 2014 | 38.28 | 40.08 | 38.09 | 40.06 | 22,646,222 | +2.31(+6.12%) |
Nov 24, 2014 | 37.25 | 37.79 | 36.84 | 37.75 | 9,796,797 | +1.44(+3.97%) |
Nov 21, 2014 | 36.92 | 37.13 | 36.03 | 36.31 | 4,480,446 | -0.04(-0.10%) |
Nov 20, 2014 | 35.79 | 36.42 | 35.61 | 36.35 | 4,653,303 | +0.57(+1.59%) |
Nov 19, 2014 | 36.33 | 36.51 | 35.50 | 35.78 | 3,184,506 | -0.56(-1.53%) |
Nov 18, 2014 | 36.48 | 36.91 | 36.21 | 36.33 | 2,539,053 | -0.12(-0.32%) |
Nov 17, 2014 | 36.95 | 37.37 | 36.28 | 36.45 | 3,650,772 | -0.48(-1.29%) |
Nov 14, 2014 | 36.59 | 36.97 | 36.00 | 36.93 | 3,375,003 | +0.39(+1.08%) |
Nov 13, 2014 | 36.45 | 37.15 | 36.38 | 36.53 | 3,974,460 | +0.24(+0.65%) |
Nov 12, 2014 | 35.97 | 36.46 | 35.93 | 36.30 | 2,205,819 | +0.20(+0.54%) |
Nov 11, 2014 | 36.59 | 36.61 | 35.87 | 36.10 | 3,049,026 | -0.24(-0.66%) |
Nov 10, 2014 | 35.66 | 36.72 | 35.30 | 36.34 | 5,217,279 | +0.67(+1.87%) |
Nov 07, 2014 | 35.37 | 35.78 | 35.22 | 35.67 | 3,057,852 | +0.30(+0.86%) |
Nov 06, 2014 | 34.67 | 35.37 | 34.57 | 35.37 | 3,346,026 | +1.20(+3.50%) |
Nov 05, 2014 | 35.39 | 35.75 | 34.01 | 34.17 | 5,098,947 | -1.40(-3.93%) |
Nov 04, 2014 | 35.27 | 35.66 | 34.77 | 35.57 | 3,003,900 | +0.25(+0.71%) |
Nov 03, 2014 | 35.24 | 35.59 | 34.86 | 35.32 | 3,968,676 | +0.09(+0.25%) |
Oct 31, 2014 | 35.44 | 35.80 | 35.06 | 35.23 | 3,545,526 | +0.26(+0.73%) |
Oct 30, 2014 | 34.69 | 35.13 | 34.27 | 34.98 | 3,510,264 | +0.46(+1.32%) |
Oct 29, 2014 | 35.05 | 35.11 | 33.47 | 34.52 | 6,102,918 | -0.62(-1.76%) |
Oct 28, 2014 | 34.83 | 35.67 | 34.66 | 35.14 | 5,405,061 | +0.58(+1.68%) |
Oct 27, 2014 | 33.67 | 36.02 | 36.02 | 34.56 | 9,495,723 | -1.46(-4.06%) |
Oct 24, 2014 | 35.56 | 36.17 | 35.43 | 36.02 | 3,800,511 | +0.20(+0.57%) |
Oct 23, 2014 | 34.83 | 36.07 | 34.63 | 35.82 | 7,242,546 | +1.62(+4.75%) |
Oct 22, 2014 | 34.87 | 35.20 | 34.05 | 34.19 | 5,421,954 | -0.70(-2.01%) |
Oct 21, 2014 | 34.19 | 34.96 | 33.77 | 34.89 | 6,507,129 | +1.27(+3.77%) |
Oct 20, 2014 | 33.14 | 33.57 | 33.03 | 33.63 | 6,286,047 | +0.52(+1.56%) |
Oct 17, 2014 | 33.21 | 34.16 | 32.87 | 33.11 | 5,711,748 | +0.48(+1.48%) |
Oct 16, 2014 | 31.69 | 33.39 | 31.67 | 32.63 | 6,998,616 | +0.15(+0.46%) |
Oct 15, 2014 | 30.41 | 32.88 | 30.33 | 32.48 | 8,788,407 | +1.06(+3.37%) |
Oct 14, 2014 | 30.24 | 31.50 | 29.50 | 31.42 | 7,818,657 | +1.61(+5.41%) |
Oct 13, 2014 | 31.55 | 31.69 | 29.42 | 29.80 | 11,511,690 | -1.65(-5.25%) |
Oct 10, 2014 | 34.08 | 34.33 | 31.33 | 31.45 | 12,830,772 | -2.79(-8.15%) |
Oct 09, 2014 | 34.06 | 34.64 | 33.59 | 34.24 | 6,877,014 | +0.16(+0.48%) |
Oct 08, 2014 | 33.52 | 34.17 | 32.37 | 34.08 | 6,765,123 | +0.82(+2.46%) |
Oct 07, 2014 | 33.71 | 34.58 | 33.17 | 33.26 | 5,749,590 | -0.82(-2.41%) |
Oct 06, 2014 | 34.89 | 34.89 | 33.47 | 34.08 | 7,275,729 | -0.82(-2.34%) |
Oct 03, 2014 | 34.01 | 35.60 | 33.74 | 34.90 | 14,964,966 | +2.17(+6.64%) |
Oct 02, 2014 | 31.80 | 33.30 | 31.69 | 32.73 | 7,628,241 | +0.93(+2.92%) |
Oct 01, 2014 | 32.60 | 32.60 | 31.00 | 31.80 | 7,540,395 | -0.90(-2.76%) |
Sep 30, 2014 | 33.08 | 33.64 | 32.22 | 32.70 | 4,945,578 | -0.39(-1.19%) |
Sep 29, 2014 | 32.20 | 33.22 | 32.11 | 33.09 | 4,405,293 | +0.44(+1.36%) |
Sep 26, 2014 | 32.22 | 32.72 | 32.12 | 32.65 | 3,159,528 | +0.55(+1.71%) |
Sep 25, 2014 | 32.89 | 33.12 | 31.94 | 32.10 | 3,620,139 | -0.95(-2.86%) |
Sep 24, 2014 | 32.86 | 33.25 | 32.64 | 33.05 | 3,283,914 | +0.57(+1.76%) |
Sep 23, 2014 | 32.35 | 32.83 | 32.03 | 32.48 | 4,252,521 | -0.17(-0.51%) |
Sep 22, 2014 | 33.17 | 33.74 | 32.22 | 32.64 | 6,957,858 | -0.45(-1.36%) |
Sep 19, 2014 | 33.14 | 33.15 | 32.60 | 33.09 | 6,314,472 | +0.11(+0.33%) |
Sep 18, 2014 | 33.15 | 33.19 | 32.61 | 32.98 | 3,382,935 | +0.11(+0.34%) |
Sep 17, 2014 | 32.73 | 33.58 | 32.73 | 32.87 | 5,387,487 | +0.09(+0.28%) |
Sep 16, 2014 | 32.33 | 32.93 | 31.70 | 32.78 | 7,738,554 | +0.29(+0.88%) |
Sep 15, 2014 | 33.24 | 33.26 | 32.24 | 32.49 | 7,811,091 | -0.84(-2.51%) |
Sep 12, 2014 | 33.62 | 33.62 | 32.92 | 33.33 | 7,763,943 | -0.17(-0.51%) |
Sep 11, 2014 | 32.74 | 34.15 | 32.43 | 33.50 | 15,881,262 | +0.58(+1.76%) |
Sep 10, 2014 | 31.08 | 33.30 | 30.84 | 32.92 | 25,769,720 | +3.16(+10.61%) |
Sep 09, 2014 | 30.17 | 30.43 | 29.56 | 29.76 | 7,336,965 | -0.23(-0.78%) |
Sep 08, 2014 | 29.99 | 30.61 | 29.68 | 29.99 | 7,348,467 | +0.31(+1.06%) |
Sep 05, 2014 | 29.08 | 29.72 | 29.04 | 29.68 | 3,249,576 | +0.59(+2.04%) |
Sep 04, 2014 | 29.92 | 30.09 | 28.95 | 29.09 | 5,158,044 | -0.70(-2.36%) |
Sep 03, 2014 | 30.64 | 30.77 | 29.39 | 29.79 | 6,555,669 | -0.12(-0.41%) |