Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.47 | 39.70 | 39.33 | 39.47 | 1,182,146 | +0.00(+0.00%) |
Nov 26, 2014 | 39.42 | 39.47 | 39.47 | 39.47 | 1,897,771 | +0.03(+0.07%) |
Nov 25, 2014 | 39.09 | 39.59 | 39.08 | 39.45 | 2,938,507 | +0.42(+1.09%) |
Nov 24, 2014 | 39.20 | 39.25 | 38.78 | 39.02 | 2,298,097 | +0.00(+0.00%) |
Nov 21, 2014 | 38.56 | 39.14 | 38.51 | 39.02 | 5,745,362 | +0.91(+2.40%) |
Nov 20, 2014 | 37.46 | 38.26 | 37.46 | 38.11 | 2,494,514 | +0.42(+1.13%) |
Nov 19, 2014 | 37.70 | 38.17 | 37.59 | 37.68 | 4,344,016 | +0.00(+0.00%) |
Nov 18, 2014 | 37.17 | 38.01 | 36.99 | 37.68 | 6,379,007 | -0.41(-1.07%) |
Nov 17, 2014 | 38.39 | 38.51 | 38.06 | 38.09 | 2,919,271 | -0.30(-0.79%) |
Nov 14, 2014 | 38.20 | 38.47 | 38.13 | 38.39 | 1,441,472 | +0.11(+0.29%) |
Nov 13, 2014 | 38.37 | 38.55 | 38.11 | 38.28 | 1,954,899 | +0.00(+0.00%) |
Nov 12, 2014 | 38.14 | 38.36 | 37.88 | 38.28 | 2,711,539 | -0.19(-0.50%) |
Nov 11, 2014 | 38.35 | 38.89 | 38.18 | 38.48 | 2,342,923 | +0.12(+0.31%) |
Nov 10, 2014 | 37.85 | 38.37 | 37.76 | 38.36 | 2,797,803 | +0.55(+1.47%) |
Nov 07, 2014 | 38.23 | 38.31 | 37.74 | 37.80 | 2,662,243 | -0.41(-1.06%) |
Nov 06, 2014 | 37.30 | 38.24 | 37.18 | 38.21 | 3,213,947 | +1.15(+3.09%) |
Nov 05, 2014 | 37.51 | 37.56 | 36.92 | 37.06 | 2,535,176 | -0.05(-0.12%) |
Nov 04, 2014 | 37.18 | 37.71 | 36.79 | 37.11 | 6,242,374 | -0.61(-1.62%) |
Nov 03, 2014 | 36.85 | 38.09 | 36.47 | 37.72 | 4,937,211 | +1.83(+5.11%) |
Oct 30, 2014 | 35.61 | 35.92 | 35.51 | 35.89 | 3,122,528 | -0.12(-0.33%) |
Oct 29, 2014 | 36.06 | 36.12 | 35.76 | 36.00 | 2,246,755 | -0.11(-0.29%) |
Oct 28, 2014 | 35.75 | 36.12 | 35.59 | 36.11 | 2,595,001 | +0.44(+1.24%) |
Oct 27, 2014 | 35.63 | 35.71 | 35.71 | 35.67 | 1,673,096 | -0.04(-0.11%) |
Oct 24, 2014 | 35.48 | 35.75 | 35.35 | 35.71 | 2,282,972 | +0.22(+0.63%) |
Oct 23, 2014 | 35.40 | 35.81 | 35.40 | 35.48 | 2,656,140 | +0.44(+1.24%) |
Oct 22, 2014 | 35.52 | 35.58 | 35.01 | 35.05 | 3,271,263 | -0.63(-1.76%) |
Oct 21, 2014 | 34.92 | 35.69 | 34.92 | 35.67 | 3,378,419 | +1.09(+3.15%) |
Oct 20, 2014 | 34.40 | 34.60 | 33.60 | 34.58 | 7,481,079 | +0.05(+0.15%) |
Oct 17, 2014 | 34.46 | 35.28 | 34.37 | 34.53 | 5,768,483 | +0.37(+1.08%) |
Oct 16, 2014 | 33.55 | 34.43 | 33.49 | 34.16 | 8,116,672 | -0.05(-0.15%) |
Oct 15, 2014 | 33.61 | 34.27 | 32.90 | 34.21 | 7,150,635 | +0.00(+0.00%) |
Oct 14, 2014 | 35.04 | 35.27 | 34.20 | 34.21 | 6,013,770 | -0.66(-1.89%) |
Oct 13, 2014 | 35.50 | 35.83 | 34.83 | 34.87 | 3,825,571 | -0.56(-1.58%) |
Oct 10, 2014 | 36.27 | 36.35 | 35.29 | 35.44 | 7,770,853 | -0.92(-2.53%) |
Oct 09, 2014 | 37.18 | 37.18 | 36.35 | 36.35 | 3,824,036 | -0.94(-2.53%) |
Oct 08, 2014 | 36.37 | 37.34 | 36.20 | 37.30 | 3,216,158 | +0.96(+2.65%) |
Oct 07, 2014 | 37.16 | 37.21 | 36.33 | 36.33 | 2,294,119 | -1.04(-2.78%) |
Oct 06, 2014 | 37.70 | 37.76 | 37.28 | 37.37 | 1,751,925 | -0.22(-0.60%) |
Oct 03, 2014 | 37.15 | 37.66 | 37.10 | 37.60 | 2,387,548 | +0.71(+1.93%) |
Oct 02, 2014 | 37.08 | 37.15 | 36.53 | 36.88 | 2,585,500 | -0.24(-0.66%) |
Oct 01, 2014 | 37.56 | 37.61 | 37.11 | 37.13 | 3,755,938 | -0.52(-1.37%) |
Sep 30, 2014 | 37.79 | 37.92 | 37.54 | 37.64 | 3,209,914 | -0.11(-0.30%) |
Sep 29, 2014 | 37.02 | 37.77 | 36.94 | 37.75 | 2,462,152 | +0.43(+1.15%) |
Sep 26, 2014 | 37.52 | 37.62 | 37.04 | 37.33 | 3,358,082 | -0.17(-0.45%) |
Sep 25, 2014 | 38.14 | 38.22 | 37.50 | 37.50 | 2,472,459 | -0.71(-1.85%) |
Sep 24, 2014 | 37.49 | 38.25 | 37.42 | 38.20 | 2,504,237 | +0.65(+1.72%) |
Sep 23, 2014 | 37.73 | 37.88 | 37.51 | 37.56 | 2,476,552 | -0.38(-0.99%) |
Sep 22, 2014 | 38.31 | 38.35 | 37.75 | 37.93 | 2,559,012 | -0.46(-1.20%) |
Sep 19, 2014 | 38.77 | 38.87 | 38.29 | 38.39 | 3,298,453 | -0.10(-0.26%) |
Sep 18, 2014 | 39.02 | 39.15 | 38.43 | 38.49 | 4,349,977 | -0.32(-0.83%) |
Sep 17, 2014 | 38.23 | 38.88 | 38.17 | 38.81 | 4,112,412 | +0.65(+1.69%) |
Sep 16, 2014 | 38.11 | 38.30 | 37.81 | 38.17 | 2,093,527 | -0.01(-0.02%) |
Sep 15, 2014 | 38.56 | 38.56 | 38.06 | 38.17 | 2,459,565 | -0.45(-1.16%) |
Sep 12, 2014 | 37.97 | 38.64 | 37.97 | 38.62 | 3,930,233 | +0.67(+1.75%) |
Sep 11, 2014 | 37.91 | 38.04 | 37.84 | 37.96 | 1,510,944 | -0.07(-0.17%) |
Sep 10, 2014 | 37.96 | 38.12 | 37.68 | 38.02 | 2,242,252 | +0.16(+0.42%) |
Sep 09, 2014 | 38.02 | 38.10 | 37.87 | 37.87 | 1,951,242 | -0.13(-0.35%) |
Sep 08, 2014 | 38.04 | 38.20 | 37.89 | 38.00 | 2,041,840 | -0.18(-0.47%) |
Sep 05, 2014 | 37.95 | 38.26 | 37.77 | 38.17 | 1,377,926 | +0.15(+0.40%) |
Sep 04, 2014 | 38.31 | 38.53 | 37.96 | 38.02 | 1,199,515 | -0.24(-0.64%) |
Sep 03, 2014 | 38.37 | 38.53 | 38.15 | 38.27 | 2,242,519 | -0.01(-0.02%) |