Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.18 | 35.18 | 34.13 | 34.20 | 1,532,695 | -1.15(-3.26%) |
Nov 26, 2014 | 35.68 | 35.35 | 35.35 | 35.35 | 3,089,762 | -0.85(-2.35%) |
Nov 25, 2014 | 36.12 | 36.34 | 35.58 | 36.20 | 2,074,946 | +0.20(+0.56%) |
Nov 24, 2014 | 36.49 | 36.80 | 35.85 | 36.00 | 1,802,068 | -0.43(-1.18%) |
Nov 21, 2014 | 36.29 | 36.67 | 36.25 | 36.43 | 1,771,523 | +0.62(+1.74%) |
Nov 20, 2014 | 35.47 | 35.98 | 35.39 | 35.81 | 1,353,932 | +0.14(+0.39%) |
Nov 19, 2014 | 35.97 | 36.33 | 35.54 | 35.67 | 1,500,841 | -0.48(-1.32%) |
Nov 18, 2014 | 36.01 | 36.41 | 35.74 | 36.15 | 892,952 | +0.11(+0.29%) |
Nov 17, 2014 | 35.66 | 36.16 | 35.31 | 36.04 | 916,818 | +0.23(+0.63%) |
Nov 14, 2014 | 35.56 | 36.10 | 35.47 | 35.82 | 1,387,915 | +0.07(+0.20%) |
Nov 13, 2014 | 36.20 | 36.56 | 35.41 | 35.74 | 1,404,867 | -0.62(-1.69%) |
Nov 12, 2014 | 36.32 | 36.68 | 36.10 | 36.36 | 1,297,726 | -0.12(-0.33%) |
Nov 11, 2014 | 36.60 | 36.72 | 36.35 | 36.48 | 1,005,652 | -0.11(-0.29%) |
Nov 10, 2014 | 36.80 | 37.03 | 36.33 | 36.59 | 1,381,526 | -0.25(-0.68%) |
Nov 07, 2014 | 36.12 | 37.05 | 36.12 | 36.84 | 1,107,137 | +0.74(+2.04%) |
Nov 06, 2014 | 35.32 | 36.37 | 35.22 | 36.10 | 1,503,513 | +0.86(+2.43%) |
Nov 05, 2014 | 35.26 | 35.49 | 34.93 | 35.24 | 1,251,625 | +0.23(+0.65%) |
Nov 04, 2014 | 34.98 | 35.11 | 34.85 | 35.02 | 1,149,904 | -0.19(-0.53%) |
Nov 03, 2014 | 35.83 | 35.85 | 34.88 | 35.20 | 1,910,411 | -0.63(-1.76%) |
Oct 31, 2014 | 35.97 | 35.97 | 35.40 | 35.83 | 1,742,999 | +0.29(+0.82%) |
Oct 30, 2014 | 35.64 | 35.75 | 35.15 | 35.54 | 1,912,660 | -0.30(-0.83%) |
Oct 29, 2014 | 36.64 | 36.99 | 35.70 | 35.84 | 2,185,617 | -0.76(-2.08%) |
Oct 28, 2014 | 36.48 | 37.31 | 36.00 | 36.60 | 3,110,369 | +0.50(+1.39%) |
Oct 27, 2014 | 36.37 | 36.63 | 36.63 | 36.10 | 1,558,137 | -0.53(-1.46%) |
Oct 24, 2014 | 36.41 | 36.82 | 36.11 | 36.63 | 1,176,469 | +0.24(+0.67%) |
Oct 23, 2014 | 36.17 | 36.60 | 36.08 | 36.39 | 1,600,773 | +0.82(+2.32%) |
Oct 22, 2014 | 36.24 | 36.64 | 35.55 | 35.57 | 1,293,453 | -0.58(-1.61%) |
Oct 21, 2014 | 35.39 | 36.25 | 35.20 | 36.15 | 1,386,810 | +1.05(+3.00%) |
Oct 20, 2014 | 35.18 | 35.19 | 34.91 | 35.10 | 2,312,016 | -0.11(-0.30%) |
Oct 17, 2014 | 36.72 | 36.77 | 35.14 | 35.20 | 3,031,615 | -1.37(-3.76%) |
Oct 16, 2014 | 35.70 | 36.76 | 35.60 | 36.58 | 2,110,270 | +0.37(+1.03%) |
Oct 15, 2014 | 34.93 | 36.46 | 34.72 | 36.21 | 2,998,401 | +0.93(+2.64%) |
Oct 14, 2014 | 34.47 | 36.13 | 34.39 | 35.28 | 2,713,460 | +1.04(+3.02%) |
Oct 13, 2014 | 34.14 | 34.92 | 34.06 | 34.24 | 2,687,980 | +0.21(+0.62%) |
Oct 10, 2014 | 34.09 | 34.70 | 33.97 | 34.03 | 2,341,730 | -0.13(-0.38%) |
Oct 09, 2014 | 34.47 | 34.70 | 34.21 | 34.16 | 2,711,587 | -0.41(-1.19%) |
Oct 08, 2014 | 34.52 | 34.77 | 33.83 | 34.57 | 5,424,034 | +0.50(+1.47%) |
Oct 07, 2014 | 35.99 | 36.34 | 33.97 | 34.07 | 8,968,552 | -4.02(-10.55%) |
Oct 06, 2014 | 37.79 | 38.31 | 37.66 | 38.09 | 1,997,162 | +0.53(+1.42%) |
Oct 03, 2014 | 37.31 | 37.61 | 37.22 | 37.56 | 2,434,384 | +0.56(+1.51%) |
Oct 02, 2014 | 36.62 | 37.16 | 36.50 | 37.00 | 2,898,242 | +0.36(+0.97%) |
Oct 01, 2014 | 36.59 | 37.10 | 36.40 | 36.64 | 2,077,242 | -0.12(-0.33%) |
Sep 30, 2014 | 37.29 | 37.65 | 36.74 | 36.76 | 2,088,669 | -0.42(-1.13%) |
Sep 29, 2014 | 36.92 | 37.25 | 36.59 | 37.18 | 1,410,723 | -0.06(-0.17%) |
Sep 26, 2014 | 36.76 | 37.31 | 36.69 | 37.25 | 1,490,415 | +0.49(+1.34%) |
Sep 25, 2014 | 36.81 | 36.97 | 36.65 | 36.76 | 1,908,144 | -0.29(-0.79%) |
Sep 24, 2014 | 37.01 | 37.21 | 36.85 | 37.05 | 1,437,714 | +0.04(+0.11%) |
Sep 23, 2014 | 36.68 | 37.06 | 36.45 | 37.01 | 1,817,818 | +0.19(+0.53%) |
Sep 22, 2014 | 37.03 | 37.10 | 36.75 | 36.81 | 1,137,257 | -0.46(-1.24%) |
Sep 19, 2014 | 37.69 | 37.73 | 37.05 | 37.27 | 1,774,772 | -0.26(-0.69%) |
Sep 18, 2014 | 37.55 | 37.67 | 37.39 | 37.53 | 895,988 | +0.01(+0.02%) |
Sep 17, 2014 | 37.71 | 37.96 | 37.49 | 37.52 | 1,241,704 | -0.02(-0.06%) |
Sep 16, 2014 | 37.86 | 37.99 | 37.50 | 37.55 | 1,732,614 | -0.49(-1.30%) |
Sep 15, 2014 | 37.67 | 38.14 | 37.48 | 38.04 | 894,048 | +0.21(+0.56%) |
Sep 12, 2014 | 37.98 | 38.19 | 37.70 | 37.83 | 1,070,679 | -0.29(-0.76%) |
Sep 11, 2014 | 38.07 | 38.28 | 37.79 | 38.12 | 1,123,578 | -0.16(-0.42%) |
Sep 10, 2014 | 38.59 | 38.74 | 38.15 | 38.28 | 1,372,987 | -0.31(-0.80%) |
Sep 09, 2014 | 38.81 | 38.87 | 38.51 | 38.59 | 1,047,802 | -0.32(-0.83%) |
Sep 08, 2014 | 38.92 | 39.06 | 38.72 | 38.91 | 576,671 | -0.11(-0.29%) |
Sep 05, 2014 | 39.06 | 39.08 | 38.73 | 39.03 | 798,700 | -0.13(-0.33%) |
Sep 04, 2014 | 39.02 | 39.70 | 39.02 | 39.16 | 1,230,338 | +0.18(+0.46%) |
Sep 03, 2014 | 39.25 | 39.68 | 38.86 | 38.98 | 1,231,068 | -0.10(-0.25%) |