Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.87 | 38.22 | 37.87 | 38.06 | 280,962 | +0.21(+0.54%) |
Nov 26, 2014 | 37.67 | 37.85 | 37.85 | 37.85 | 490,406 | +0.17(+0.45%) |
Nov 25, 2014 | 37.73 | 37.74 | 37.60 | 37.68 | 513,267 | +0.01(+0.02%) |
Nov 24, 2014 | 37.70 | 37.73 | 37.62 | 37.67 | 474,001 | +0.07(+0.17%) |
Nov 21, 2014 | 37.83 | 37.85 | 37.53 | 37.61 | 820,050 | +0.09(+0.25%) |
Nov 20, 2014 | 37.39 | 37.53 | 37.38 | 37.52 | 521,695 | +0.01(+0.02%) |
Nov 19, 2014 | 37.52 | 37.52 | 37.36 | 37.51 | 550,292 | -0.02(-0.05%) |
Nov 18, 2014 | 37.36 | 37.57 | 37.32 | 37.52 | 2,195,441 | +0.18(+0.48%) |
Nov 17, 2014 | 37.19 | 37.36 | 37.18 | 37.35 | 275,091 | +0.10(+0.28%) |
Nov 14, 2014 | 37.28 | 37.31 | 37.17 | 37.24 | 1,438,794 | -0.07(-0.18%) |
Nov 13, 2014 | 37.31 | 37.44 | 37.21 | 37.31 | 401,299 | +0.06(+0.15%) |
Nov 12, 2014 | 37.17 | 37.28 | 37.13 | 37.25 | 509,380 | -0.01(-0.03%) |
Nov 11, 2014 | 37.30 | 37.35 | 37.23 | 37.26 | 435,551 | -0.02(-0.05%) |
Nov 10, 2014 | 37.13 | 37.28 | 37.04 | 37.28 | 422,759 | +0.17(+0.45%) |
Nov 07, 2014 | 37.13 | 37.13 | 36.97 | 37.11 | 616,700 | +0.02(+0.05%) |
Nov 06, 2014 | 37.03 | 37.09 | 36.87 | 37.09 | 591,095 | +0.05(+0.13%) |
Nov 05, 2014 | 37.05 | 37.08 | 36.88 | 37.05 | 607,748 | +0.19(+0.51%) |
Nov 04, 2014 | 36.70 | 36.92 | 36.70 | 36.86 | 1,280,898 | +0.07(+0.18%) |
Nov 03, 2014 | 36.74 | 36.83 | 36.68 | 36.80 | 979,573 | +0.05(+0.13%) |
Oct 31, 2014 | 36.87 | 36.93 | 36.65 | 36.75 | 4,056,519 | +0.23(+0.64%) |
Oct 30, 2014 | 36.07 | 36.58 | 36.07 | 36.51 | 501,961 | +0.37(+1.04%) |
Oct 29, 2014 | 36.25 | 36.30 | 35.91 | 36.14 | 922,551 | -0.08(-0.23%) |
Oct 28, 2014 | 36.11 | 36.22 | 35.99 | 36.22 | 1,635,924 | +0.23(+0.65%) |
Oct 27, 2014 | 35.83 | 35.93 | 35.93 | 35.99 | 488,299 | +0.06(+0.16%) |
Oct 24, 2014 | 35.70 | 35.94 | 35.64 | 35.93 | 4,575,465 | +0.29(+0.81%) |
Oct 23, 2014 | 35.66 | 35.81 | 35.61 | 35.64 | 726,134 | +0.24(+0.69%) |
Oct 22, 2014 | 35.54 | 35.70 | 35.38 | 35.40 | 642,694 | -0.07(-0.21%) |
Oct 21, 2014 | 35.10 | 35.49 | 35.04 | 35.48 | 653,486 | +0.52(+1.50%) |
Oct 20, 2014 | 34.60 | 34.97 | 34.60 | 34.95 | 395,420 | +0.30(+0.86%) |
Oct 17, 2014 | 34.55 | 34.74 | 34.40 | 34.65 | 1,092,325 | +0.36(+1.06%) |
Oct 16, 2014 | 33.91 | 34.44 | 33.87 | 34.29 | 2,386,829 | -0.07(-0.22%) |
Oct 15, 2014 | 34.31 | 34.48 | 33.75 | 34.36 | 1,089,512 | -0.28(-0.81%) |
Oct 14, 2014 | 34.65 | 34.91 | 34.52 | 34.64 | 1,096,105 | +0.16(+0.46%) |
Oct 13, 2014 | 34.88 | 35.02 | 34.45 | 34.48 | 1,195,441 | -0.36(-1.05%) |
Oct 10, 2014 | 35.01 | 35.30 | 34.85 | 34.85 | 939,913 | -0.16(-0.45%) |
Oct 09, 2014 | 35.51 | 35.63 | 35.01 | 35.01 | 977,001 | -0.58(-1.63%) |
Oct 08, 2014 | 35.03 | 35.61 | 34.98 | 35.59 | 782,581 | +0.59(+1.68%) |
Oct 07, 2014 | 35.31 | 35.31 | 34.99 | 35.00 | 635,827 | -0.39(-1.11%) |
Oct 06, 2014 | 35.55 | 35.58 | 35.27 | 35.39 | 398,279 | -0.02(-0.05%) |
Oct 03, 2014 | 35.21 | 35.44 | 35.14 | 35.41 | 513,018 | +0.38(+1.10%) |
Oct 02, 2014 | 34.95 | 35.13 | 34.79 | 35.03 | 1,037,741 | +0.05(+0.13%) |
Oct 01, 2014 | 35.20 | 35.21 | 34.91 | 34.98 | 1,001,291 | -0.27(-0.77%) |
Sep 30, 2014 | 35.35 | 35.43 | 35.21 | 35.25 | 660,430 | -0.06(-0.16%) |
Sep 29, 2014 | 35.07 | 35.34 | 35.06 | 35.31 | 446,641 | +0.01(+0.03%) |
Sep 26, 2014 | 35.11 | 35.35 | 35.04 | 35.30 | 186,334 | +0.19(+0.53%) |
Sep 25, 2014 | 35.49 | 35.49 | 35.09 | 35.11 | 337,969 | -0.39(-1.11%) |
Sep 24, 2014 | 35.30 | 35.56 | 35.26 | 35.50 | 212,461 | +0.26(+0.75%) |
Sep 23, 2014 | 35.37 | 35.45 | 35.24 | 35.24 | 306,662 | -0.19(-0.53%) |
Sep 22, 2014 | 35.59 | 35.64 | 35.41 | 35.43 | 383,228 | -0.20(-0.55%) |
Sep 19, 2014 | 35.72 | 35.73 | 35.58 | 35.62 | 234,451 | +0.03(+0.08%) |
Sep 18, 2014 | 35.57 | 35.60 | 35.51 | 35.59 | 169,301 | +0.10(+0.29%) |
Sep 17, 2014 | 35.54 | 35.61 | 35.36 | 35.49 | 177,290 | +0.00(+0.00%) |
Sep 16, 2014 | 35.22 | 35.55 | 35.21 | 35.49 | 278,382 | +0.24(+0.69%) |
Sep 15, 2014 | 35.22 | 35.31 | 35.17 | 35.25 | 1,112,957 | +0.06(+0.16%) |
Sep 12, 2014 | 35.42 | 35.42 | 35.11 | 35.19 | 1,758,315 | -0.30(-0.84%) |
Sep 11, 2014 | 35.38 | 35.49 | 35.32 | 35.49 | 445,988 | +0.05(+0.13%) |
Sep 10, 2014 | 35.40 | 35.49 | 35.33 | 35.45 | 496,594 | +0.01(+0.03%) |
Sep 09, 2014 | 35.62 | 35.62 | 35.38 | 35.44 | 207,708 | -0.20(-0.57%) |
Sep 08, 2014 | 35.69 | 35.70 | 35.54 | 35.64 | 206,197 | -0.08(-0.23%) |
Sep 05, 2014 | 35.55 | 35.73 | 35.47 | 35.73 | 188,881 | +0.20(+0.58%) |
Sep 04, 2014 | 35.58 | 35.64 | 35.44 | 35.52 | 253,122 | -0.03(-0.08%) |
Sep 03, 2014 | 35.60 | 35.61 | 35.51 | 35.55 | 227,077 | +0.06(+0.16%) |