Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.08 | 36.08 | 35.00 | 35.07 | 1,494,754 | -1.18(-3.26%) |
Nov 26, 2014 | 36.58 | 36.25 | 36.25 | 36.25 | 3,013,277 | -0.87(-2.35%) |
Nov 25, 2014 | 37.04 | 37.27 | 36.48 | 37.12 | 2,023,582 | +0.21(+0.56%) |
Nov 24, 2014 | 37.41 | 37.73 | 36.76 | 36.92 | 1,757,459 | -0.44(-1.18%) |
Nov 21, 2014 | 37.21 | 37.60 | 37.17 | 37.36 | 1,727,670 | +0.64(+1.74%) |
Nov 20, 2014 | 36.37 | 36.89 | 36.28 | 36.72 | 1,320,416 | +0.14(+0.39%) |
Nov 19, 2014 | 36.88 | 37.25 | 36.44 | 36.58 | 1,463,689 | -0.49(-1.32%) |
Nov 18, 2014 | 36.92 | 37.33 | 36.65 | 37.07 | 870,847 | +0.11(+0.29%) |
Nov 17, 2014 | 36.57 | 37.08 | 36.21 | 36.96 | 894,123 | +0.23(+0.63%) |
Nov 14, 2014 | 36.47 | 37.02 | 36.37 | 36.72 | 1,353,558 | +0.07(+0.20%) |
Nov 13, 2014 | 37.12 | 37.49 | 36.31 | 36.65 | 1,370,090 | -0.63(-1.69%) |
Nov 12, 2014 | 37.24 | 37.61 | 37.02 | 37.28 | 1,265,601 | -0.12(-0.33%) |
Nov 11, 2014 | 37.53 | 37.65 | 37.27 | 37.41 | 980,757 | -0.11(-0.29%) |
Nov 10, 2014 | 37.73 | 37.97 | 37.25 | 37.51 | 1,347,327 | -0.26(-0.68%) |
Nov 07, 2014 | 37.04 | 38.00 | 37.03 | 37.77 | 1,079,730 | +0.75(+2.04%) |
Nov 06, 2014 | 36.22 | 37.29 | 36.11 | 37.02 | 1,466,295 | +0.88(+2.43%) |
Nov 05, 2014 | 36.15 | 36.39 | 35.81 | 36.14 | 1,220,642 | +0.23(+0.65%) |
Nov 04, 2014 | 35.87 | 36.01 | 35.74 | 35.91 | 1,121,439 | -0.19(-0.53%) |
Nov 03, 2014 | 36.74 | 36.76 | 35.76 | 36.10 | 1,863,120 | -0.65(-1.76%) |
Oct 31, 2014 | 36.88 | 36.88 | 36.30 | 36.74 | 1,699,852 | +0.30(+0.82%) |
Oct 30, 2014 | 36.54 | 36.66 | 36.04 | 36.44 | 1,865,313 | -0.31(-0.84%) |
Oct 29, 2014 | 37.57 | 37.93 | 36.60 | 36.75 | 2,131,513 | -0.78(-2.08%) |
Oct 28, 2014 | 37.41 | 38.25 | 36.91 | 37.53 | 3,033,373 | +0.51(+1.39%) |
Oct 27, 2014 | 37.29 | 37.56 | 37.56 | 37.02 | 1,519,566 | -0.55(-1.46%) |
Oct 24, 2014 | 37.33 | 37.75 | 37.02 | 37.56 | 1,147,346 | +0.25(+0.67%) |
Oct 23, 2014 | 37.08 | 37.53 | 37.00 | 37.32 | 1,561,147 | +0.85(+2.32%) |
Oct 22, 2014 | 37.16 | 37.57 | 36.45 | 36.47 | 1,261,434 | -0.60(-1.61%) |
Oct 21, 2014 | 36.29 | 37.17 | 36.10 | 37.07 | 1,352,480 | +1.08(+3.00%) |
Oct 20, 2014 | 36.07 | 36.08 | 35.80 | 35.99 | 2,254,783 | -0.11(-0.30%) |
Oct 17, 2014 | 37.66 | 37.70 | 36.03 | 36.10 | 2,956,569 | -1.41(-3.76%) |
Oct 16, 2014 | 36.60 | 37.70 | 36.50 | 37.51 | 2,058,031 | +0.38(+1.03%) |
Oct 15, 2014 | 35.81 | 37.38 | 35.60 | 37.12 | 2,924,177 | +0.95(+2.64%) |
Oct 14, 2014 | 35.35 | 37.05 | 35.26 | 36.17 | 2,646,290 | +1.06(+3.02%) |
Oct 13, 2014 | 35.01 | 35.81 | 34.93 | 35.11 | 2,621,440 | +0.22(+0.62%) |
Oct 10, 2014 | 34.95 | 35.58 | 34.83 | 34.89 | 2,283,762 | -0.13(-0.38%) |
Oct 09, 2014 | 35.35 | 35.58 | 35.08 | 35.03 | 2,644,463 | -0.42(-1.19%) |
Oct 08, 2014 | 35.39 | 35.66 | 34.69 | 35.45 | 5,289,765 | +0.51(+1.47%) |
Oct 07, 2014 | 36.90 | 37.27 | 34.83 | 34.94 | 8,746,541 | -4.12(-10.55%) |
Oct 06, 2014 | 38.75 | 39.28 | 38.62 | 39.06 | 1,947,724 | +0.55(+1.42%) |
Oct 03, 2014 | 38.26 | 38.57 | 38.17 | 38.51 | 2,374,122 | +0.57(+1.51%) |
Oct 02, 2014 | 37.55 | 38.10 | 37.42 | 37.94 | 2,826,497 | +0.36(+0.97%) |
Oct 01, 2014 | 37.51 | 38.04 | 37.32 | 37.57 | 2,025,821 | -0.12(-0.33%) |
Sep 30, 2014 | 38.24 | 38.60 | 37.67 | 37.70 | 2,036,965 | -0.43(-1.13%) |
Sep 29, 2014 | 37.85 | 38.19 | 37.51 | 38.13 | 1,375,801 | -0.07(-0.17%) |
Sep 26, 2014 | 37.69 | 38.25 | 37.62 | 38.19 | 1,453,520 | +0.51(+1.34%) |
Sep 25, 2014 | 37.75 | 37.90 | 37.58 | 37.69 | 1,860,909 | -0.30(-0.79%) |
Sep 24, 2014 | 37.95 | 38.15 | 37.79 | 37.99 | 1,402,124 | +0.04(+0.11%) |
Sep 23, 2014 | 37.61 | 38.00 | 37.37 | 37.95 | 1,772,819 | +0.20(+0.53%) |
Sep 22, 2014 | 37.97 | 38.04 | 37.68 | 37.75 | 1,109,104 | -0.47(-1.24%) |
Sep 19, 2014 | 38.65 | 38.69 | 38.00 | 38.22 | 1,730,839 | -0.27(-0.69%) |
Sep 18, 2014 | 38.50 | 38.63 | 38.34 | 38.48 | 873,808 | +0.01(+0.02%) |
Sep 17, 2014 | 38.67 | 38.92 | 38.44 | 38.48 | 1,210,967 | -0.02(-0.06%) |
Sep 16, 2014 | 38.82 | 38.96 | 38.46 | 38.50 | 1,689,725 | -0.51(-1.30%) |
Sep 15, 2014 | 38.63 | 39.11 | 38.43 | 39.01 | 871,916 | +0.22(+0.56%) |
Sep 12, 2014 | 38.94 | 39.16 | 38.66 | 38.79 | 1,044,175 | -0.30(-0.76%) |
Sep 11, 2014 | 39.03 | 39.25 | 38.75 | 39.09 | 1,095,764 | -0.17(-0.42%) |
Sep 10, 2014 | 39.57 | 39.73 | 39.12 | 39.26 | 1,338,999 | -0.32(-0.80%) |
Sep 09, 2014 | 39.79 | 39.85 | 39.49 | 39.57 | 1,021,864 | -0.33(-0.83%) |
Sep 08, 2014 | 39.91 | 40.05 | 39.70 | 39.90 | 562,395 | -0.12(-0.29%) |
Sep 05, 2014 | 40.05 | 40.08 | 39.71 | 40.02 | 778,928 | -0.13(-0.33%) |
Sep 04, 2014 | 40.01 | 40.71 | 40.01 | 40.15 | 1,199,882 | +0.18(+0.46%) |
Sep 03, 2014 | 40.24 | 40.69 | 39.84 | 39.97 | 1,200,593 | -0.10(-0.25%) |