Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.12 | 35.12 | 34.07 | 34.14 | 1,535,379 | -1.15(-3.26%) |
Nov 26, 2014 | 35.62 | 35.29 | 35.29 | 35.29 | 3,095,172 | -0.85(-2.35%) |
Nov 25, 2014 | 36.06 | 36.28 | 35.52 | 36.14 | 2,078,580 | +0.20(+0.56%) |
Nov 24, 2014 | 36.42 | 36.73 | 35.79 | 35.94 | 1,805,224 | -0.43(-1.18%) |
Nov 21, 2014 | 36.22 | 36.60 | 36.19 | 36.37 | 1,774,625 | +0.62(+1.74%) |
Nov 20, 2014 | 35.41 | 35.91 | 35.32 | 35.74 | 1,356,303 | +0.14(+0.39%) |
Nov 19, 2014 | 35.91 | 36.26 | 35.48 | 35.61 | 1,503,469 | -0.48(-1.32%) |
Nov 18, 2014 | 35.95 | 36.34 | 35.68 | 36.08 | 894,515 | +0.11(+0.29%) |
Nov 17, 2014 | 35.60 | 36.10 | 35.25 | 35.98 | 918,424 | +0.23(+0.63%) |
Nov 14, 2014 | 35.50 | 36.04 | 35.41 | 35.75 | 1,390,345 | +0.07(+0.20%) |
Nov 13, 2014 | 36.14 | 36.50 | 35.35 | 35.68 | 1,407,327 | -0.61(-1.69%) |
Nov 12, 2014 | 36.25 | 36.62 | 36.04 | 36.30 | 1,299,998 | -0.12(-0.33%) |
Nov 11, 2014 | 36.54 | 36.65 | 36.29 | 36.42 | 1,007,412 | -0.10(-0.29%) |
Nov 10, 2014 | 36.73 | 36.97 | 36.26 | 36.52 | 1,383,945 | -0.25(-0.68%) |
Nov 07, 2014 | 36.06 | 36.99 | 36.05 | 36.77 | 1,109,075 | +0.73(+2.04%) |
Nov 06, 2014 | 35.26 | 36.30 | 35.16 | 36.04 | 1,506,146 | +0.86(+2.43%) |
Nov 05, 2014 | 35.20 | 35.42 | 34.87 | 35.18 | 1,253,817 | +0.23(+0.65%) |
Nov 04, 2014 | 34.92 | 35.05 | 34.79 | 34.96 | 1,151,918 | -0.19(-0.53%) |
Nov 03, 2014 | 35.77 | 35.79 | 34.82 | 35.14 | 1,913,756 | -0.63(-1.76%) |
Oct 31, 2014 | 35.91 | 35.91 | 35.33 | 35.77 | 1,746,051 | +0.29(+0.82%) |
Oct 30, 2014 | 35.58 | 35.69 | 35.08 | 35.48 | 1,916,009 | -0.30(-0.83%) |
Oct 29, 2014 | 36.58 | 36.93 | 35.63 | 35.78 | 2,189,444 | -0.76(-2.08%) |
Oct 28, 2014 | 36.42 | 37.24 | 35.93 | 36.54 | 3,115,815 | +0.50(+1.39%) |
Oct 27, 2014 | 36.30 | 36.57 | 36.57 | 36.04 | 1,560,865 | -0.53(-1.46%) |
Oct 24, 2014 | 36.34 | 36.76 | 36.05 | 36.57 | 1,178,529 | +0.24(+0.67%) |
Oct 23, 2014 | 36.10 | 36.54 | 36.02 | 36.33 | 1,603,576 | +0.82(+2.32%) |
Oct 22, 2014 | 36.17 | 36.57 | 35.49 | 35.50 | 1,295,718 | -0.58(-1.61%) |
Oct 21, 2014 | 35.33 | 36.19 | 35.14 | 36.09 | 1,389,238 | +1.05(+3.00%) |
Oct 20, 2014 | 35.12 | 35.12 | 34.85 | 35.04 | 2,316,064 | -0.10(-0.30%) |
Oct 17, 2014 | 36.66 | 36.71 | 35.08 | 35.14 | 3,036,923 | -1.37(-3.76%) |
Oct 16, 2014 | 35.63 | 36.70 | 35.54 | 36.51 | 2,113,965 | +0.37(+1.03%) |
Oct 15, 2014 | 34.87 | 36.39 | 34.66 | 36.14 | 3,003,652 | +0.93(+2.64%) |
Oct 14, 2014 | 34.41 | 36.07 | 34.33 | 35.21 | 2,718,211 | +1.03(+3.02%) |
Oct 13, 2014 | 34.08 | 34.86 | 34.00 | 34.18 | 2,692,686 | +0.21(+0.62%) |
Oct 10, 2014 | 34.03 | 34.64 | 33.91 | 33.97 | 2,345,831 | -0.13(-0.38%) |
Oct 09, 2014 | 34.41 | 34.64 | 34.15 | 34.10 | 2,716,335 | -0.41(-1.19%) |
Oct 08, 2014 | 34.45 | 34.71 | 33.77 | 34.51 | 5,433,532 | +0.50(+1.47%) |
Oct 07, 2014 | 35.92 | 36.28 | 33.91 | 34.01 | 8,984,256 | -4.01(-10.55%) |
Oct 06, 2014 | 37.72 | 38.24 | 37.60 | 38.02 | 2,000,660 | +0.53(+1.42%) |
Oct 03, 2014 | 37.25 | 37.55 | 37.16 | 37.49 | 2,438,647 | +0.56(+1.51%) |
Oct 02, 2014 | 36.55 | 37.09 | 36.43 | 36.93 | 2,903,317 | +0.36(+0.97%) |
Oct 01, 2014 | 36.52 | 37.03 | 36.34 | 36.58 | 2,080,879 | -0.12(-0.33%) |
Sep 30, 2014 | 37.22 | 37.58 | 36.67 | 36.70 | 2,092,326 | -0.42(-1.13%) |
Sep 29, 2014 | 36.85 | 37.18 | 36.52 | 37.12 | 1,413,193 | -0.06(-0.17%) |
Sep 26, 2014 | 36.69 | 37.24 | 36.63 | 37.18 | 1,493,024 | +0.49(+1.34%) |
Sep 25, 2014 | 36.75 | 36.90 | 36.59 | 36.69 | 1,911,485 | -0.29(-0.79%) |
Sep 24, 2014 | 36.95 | 37.14 | 36.79 | 36.98 | 1,440,232 | +0.04(+0.11%) |
Sep 23, 2014 | 36.62 | 37.00 | 36.38 | 36.94 | 1,821,001 | +0.19(+0.53%) |
Sep 22, 2014 | 36.97 | 37.04 | 36.68 | 36.75 | 1,139,248 | -0.46(-1.24%) |
Sep 19, 2014 | 37.63 | 37.67 | 36.99 | 37.21 | 1,777,880 | -0.26(-0.69%) |
Sep 18, 2014 | 37.48 | 37.60 | 37.32 | 37.47 | 897,557 | +0.01(+0.02%) |
Sep 17, 2014 | 37.64 | 37.89 | 37.43 | 37.46 | 1,243,879 | -0.02(-0.06%) |
Sep 16, 2014 | 37.79 | 37.93 | 37.44 | 37.48 | 1,735,648 | -0.49(-1.30%) |
Sep 15, 2014 | 37.60 | 38.07 | 37.42 | 37.97 | 895,613 | +0.21(+0.56%) |
Sep 12, 2014 | 37.91 | 38.13 | 37.64 | 37.76 | 1,072,554 | -0.29(-0.76%) |
Sep 11, 2014 | 38.00 | 38.21 | 37.72 | 38.06 | 1,125,545 | -0.16(-0.42%) |
Sep 10, 2014 | 38.52 | 38.68 | 38.09 | 38.22 | 1,375,391 | -0.31(-0.80%) |
Sep 09, 2014 | 38.74 | 38.80 | 38.44 | 38.52 | 1,049,637 | -0.32(-0.83%) |
Sep 08, 2014 | 38.85 | 38.99 | 38.65 | 38.85 | 577,680 | -0.11(-0.29%) |
Sep 05, 2014 | 38.99 | 39.02 | 38.66 | 38.96 | 800,098 | -0.13(-0.33%) |
Sep 04, 2014 | 38.95 | 39.63 | 38.95 | 39.09 | 1,232,492 | +0.18(+0.46%) |
Sep 03, 2014 | 39.18 | 39.61 | 38.79 | 38.91 | 1,233,223 | -0.10(-0.25%) |