Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.67 | 43.69 | 43.10 | 43.17 | 1,169,267 | -0.30(-0.68%) |
Nov 26, 2014 | 43.49 | 43.47 | 43.47 | 43.47 | 1,881,164 | -0.08(-0.18%) |
Nov 25, 2014 | 44.35 | 44.57 | 43.52 | 43.55 | 1,822,714 | -0.72(-1.63%) |
Nov 24, 2014 | 44.51 | 44.85 | 43.89 | 44.27 | 1,442,071 | -0.07(-0.15%) |
Nov 21, 2014 | 44.38 | 44.74 | 44.26 | 44.34 | 2,509,967 | +0.41(+0.94%) |
Nov 20, 2014 | 43.13 | 44.18 | 43.01 | 43.93 | 2,062,666 | +0.45(+1.03%) |
Nov 19, 2014 | 43.55 | 43.57 | 42.98 | 43.48 | 2,860,439 | -0.11(-0.26%) |
Nov 18, 2014 | 42.85 | 43.87 | 42.85 | 43.59 | 3,126,291 | +0.97(+2.27%) |
Nov 17, 2014 | 42.00 | 42.88 | 41.88 | 42.62 | 2,373,177 | +0.60(+1.43%) |
Nov 14, 2014 | 42.07 | 42.12 | 41.67 | 42.02 | 4,037,049 | -0.09(-0.22%) |
Nov 13, 2014 | 42.23 | 42.41 | 42.02 | 42.11 | 3,922,933 | +0.04(+0.09%) |
Nov 12, 2014 | 42.03 | 42.33 | 41.94 | 42.08 | 4,657,820 | -0.19(-0.45%) |
Nov 11, 2014 | 42.77 | 43.10 | 42.18 | 42.27 | 4,168,338 | -0.57(-1.33%) |
Nov 10, 2014 | 43.72 | 43.72 | 42.47 | 42.84 | 4,462,571 | -1.09(-2.48%) |
Nov 07, 2014 | 44.69 | 44.84 | 43.68 | 43.93 | 2,179,477 | -0.81(-1.82%) |
Nov 06, 2014 | 43.71 | 44.77 | 43.67 | 44.74 | 2,543,939 | +1.09(+2.49%) |
Nov 05, 2014 | 42.85 | 43.68 | 42.66 | 43.65 | 2,307,095 | +1.23(+2.89%) |
Nov 04, 2014 | 43.17 | 43.41 | 42.09 | 42.43 | 1,996,478 | -1.04(-2.38%) |
Nov 03, 2014 | 43.02 | 43.90 | 43.02 | 43.46 | 2,922,299 | +0.04(+0.09%) |
Oct 31, 2014 | 42.28 | 43.47 | 42.05 | 43.42 | 4,411,162 | +2.02(+4.87%) |
Oct 30, 2014 | 41.41 | 41.79 | 40.21 | 41.41 | 8,850,981 | -1.90(-4.38%) |
Oct 29, 2014 | 43.69 | 43.80 | 42.94 | 43.30 | 2,427,315 | -0.20(-0.46%) |
Oct 28, 2014 | 42.36 | 43.60 | 42.20 | 43.50 | 1,657,466 | +1.41(+3.35%) |
Oct 27, 2014 | 42.56 | 42.88 | 42.88 | 42.09 | 2,134,430 | -0.78(-1.83%) |
Oct 24, 2014 | 43.20 | 43.20 | 42.44 | 42.88 | 2,210,418 | -0.17(-0.39%) |
Oct 23, 2014 | 42.78 | 43.52 | 42.65 | 43.04 | 2,318,084 | +0.61(+1.44%) |
Oct 22, 2014 | 43.04 | 43.12 | 42.34 | 42.43 | 1,976,526 | -0.55(-1.28%) |
Oct 21, 2014 | 42.03 | 42.98 | 41.88 | 42.98 | 1,927,540 | +1.41(+3.39%) |
Oct 20, 2014 | 41.68 | 41.76 | 41.32 | 41.57 | 1,569,327 | -0.30(-0.71%) |
Oct 17, 2014 | 42.31 | 43.26 | 41.65 | 41.87 | 4,040,178 | +0.35(+0.84%) |
Oct 16, 2014 | 39.08 | 42.11 | 39.06 | 41.52 | 4,675,022 | +1.65(+4.15%) |
Oct 15, 2014 | 39.89 | 40.16 | 38.75 | 39.87 | 4,560,617 | -0.07(-0.17%) |
Oct 14, 2014 | 39.14 | 40.31 | 38.76 | 39.94 | 4,695,193 | +1.68(+4.38%) |
Oct 13, 2014 | 39.58 | 39.94 | 38.25 | 38.26 | 3,489,539 | -1.23(-3.12%) |
Oct 10, 2014 | 39.06 | 39.94 | 38.94 | 39.49 | 4,895,777 | +0.34(+0.86%) |
Oct 09, 2014 | 40.65 | 40.74 | 39.00 | 39.16 | 2,945,302 | -1.57(-3.85%) |
Oct 08, 2014 | 39.89 | 40.77 | 39.65 | 40.73 | 3,217,464 | +0.73(+1.83%) |
Oct 07, 2014 | 40.96 | 41.09 | 40.00 | 40.00 | 2,033,604 | -1.17(-2.85%) |
Oct 06, 2014 | 41.69 | 41.76 | 41.16 | 41.17 | 2,513,734 | -0.15(-0.37%) |
Oct 03, 2014 | 41.49 | 41.70 | 41.11 | 41.32 | 3,227,532 | +0.18(+0.43%) |
Oct 02, 2014 | 40.67 | 41.38 | 40.60 | 41.15 | 3,543,827 | +0.53(+1.29%) |
Oct 01, 2014 | 40.00 | 40.97 | 39.75 | 40.62 | 4,333,491 | +0.56(+1.39%) |
Sep 30, 2014 | 41.36 | 41.36 | 39.30 | 40.07 | 7,068,543 | -1.29(-3.13%) |
Sep 29, 2014 | 42.49 | 42.49 | 41.34 | 41.36 | 3,887,528 | -1.53(-3.57%) |
Sep 26, 2014 | 42.94 | 43.22 | 42.74 | 42.89 | 1,902,925 | +0.00(+0.00%) |
Sep 25, 2014 | 43.27 | 43.61 | 42.77 | 42.89 | 2,376,542 | -0.39(-0.90%) |
Sep 24, 2014 | 42.89 | 43.39 | 42.42 | 43.28 | 2,481,333 | +0.39(+0.91%) |
Sep 23, 2014 | 43.19 | 43.55 | 42.82 | 42.89 | 1,752,269 | -0.40(-0.93%) |
Sep 22, 2014 | 43.90 | 43.95 | 43.18 | 43.30 | 2,166,481 | -0.72(-1.64%) |
Sep 19, 2014 | 44.65 | 44.69 | 43.97 | 44.02 | 2,346,648 | -0.41(-0.93%) |
Sep 18, 2014 | 44.08 | 44.58 | 44.03 | 44.43 | 2,281,437 | +0.42(+0.95%) |
Sep 17, 2014 | 44.64 | 44.95 | 43.87 | 44.01 | 3,008,239 | -0.43(-0.96%) |
Sep 16, 2014 | 44.45 | 44.73 | 44.15 | 44.44 | 3,048,537 | -0.26(-0.58%) |
Sep 15, 2014 | 45.75 | 46.03 | 44.67 | 44.70 | 2,279,143 | -1.15(-2.51%) |
Sep 12, 2014 | 46.50 | 46.65 | 45.66 | 45.85 | 1,388,265 | -0.75(-1.62%) |
Sep 11, 2014 | 46.40 | 46.67 | 46.16 | 46.60 | 1,218,560 | -0.11(-0.24%) |
Sep 10, 2014 | 47.06 | 47.25 | 46.65 | 46.71 | 1,347,651 | -0.37(-0.78%) |
Sep 09, 2014 | 47.44 | 47.68 | 47.00 | 47.08 | 1,525,159 | -0.54(-1.14%) |
Sep 08, 2014 | 47.80 | 48.21 | 47.31 | 47.62 | 1,616,050 | -0.50(-1.04%) |
Sep 05, 2014 | 47.93 | 48.16 | 47.42 | 48.12 | 1,353,512 | +0.11(+0.22%) |
Sep 04, 2014 | 47.81 | 48.44 | 47.81 | 48.02 | 1,314,466 | +0.21(+0.45%) |
Sep 03, 2014 | 48.04 | 48.13 | 47.74 | 47.80 | 1,453,316 | +0.06(+0.13%) |