Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.45 | 44.46 | 43.39 | 43.90 | 5,398,461 | +0.93(+2.17%) |
Nov 26, 2014 | 43.21 | 42.97 | 42.97 | 42.97 | 5,286,508 | -0.25(-0.58%) |
Nov 25, 2014 | 43.67 | 44.06 | 43.18 | 43.22 | 6,669,850 | -0.31(-0.71%) |
Nov 24, 2014 | 42.97 | 43.92 | 42.83 | 43.53 | 7,946,647 | +0.70(+1.63%) |
Nov 21, 2014 | 42.92 | 43.25 | 42.61 | 42.83 | 6,420,442 | +0.32(+0.76%) |
Nov 20, 2014 | 41.70 | 42.91 | 41.63 | 42.51 | 8,477,097 | +0.60(+1.42%) |
Nov 19, 2014 | 41.75 | 42.14 | 41.67 | 41.91 | 7,481,721 | +0.35(+0.85%) |
Nov 18, 2014 | 41.26 | 41.70 | 41.23 | 41.56 | 8,101,512 | -0.11(-0.26%) |
Nov 17, 2014 | 41.72 | 42.06 | 41.59 | 41.67 | 6,097,760 | -0.30(-0.71%) |
Nov 14, 2014 | 41.49 | 42.22 | 41.46 | 41.97 | 7,919,484 | +0.32(+0.78%) |
Nov 13, 2014 | 41.24 | 41.91 | 41.04 | 41.64 | 10,830,718 | +0.00(+0.00%) |
Nov 12, 2014 | 40.05 | 41.80 | 39.90 | 41.64 | 25,323,482 | +2.02(+5.09%) |
Nov 11, 2014 | 39.82 | 40.17 | 39.38 | 39.63 | 14,782,400 | -0.45(-1.13%) |
Nov 10, 2014 | 40.48 | 40.65 | 40.01 | 40.08 | 8,936,633 | -0.42(-1.04%) |
Nov 07, 2014 | 39.93 | 40.76 | 39.62 | 40.50 | 9,581,536 | +0.57(+1.42%) |
Nov 06, 2014 | 38.94 | 40.00 | 38.77 | 39.93 | 8,188,093 | +1.24(+3.22%) |
Nov 05, 2014 | 38.81 | 38.81 | 38.18 | 38.69 | 7,645,806 | +0.61(+1.60%) |
Nov 04, 2014 | 38.25 | 38.35 | 37.63 | 38.08 | 14,857,634 | -0.64(-1.66%) |
Nov 03, 2014 | 39.20 | 39.23 | 38.52 | 38.72 | 8,038,670 | -0.39(-0.99%) |
Oct 31, 2014 | 39.77 | 39.90 | 39.01 | 39.11 | 8,399,015 | -0.05(-0.14%) |
Oct 30, 2014 | 38.82 | 39.39 | 38.55 | 39.16 | 5,139,067 | +0.30(+0.78%) |
Oct 29, 2014 | 38.85 | 39.23 | 38.58 | 38.85 | 7,583,600 | +0.12(+0.31%) |
Oct 28, 2014 | 39.00 | 39.02 | 38.45 | 38.73 | 9,206,758 | -0.83(-2.09%) |
Oct 27, 2014 | 39.83 | 39.89 | 39.89 | 39.56 | 6,768,455 | -0.33(-0.83%) |
Oct 24, 2014 | 39.62 | 39.96 | 38.93 | 39.89 | 10,006,886 | +0.40(+1.01%) |
Oct 23, 2014 | 39.38 | 39.96 | 39.20 | 39.49 | 7,248,224 | +0.52(+1.34%) |
Oct 22, 2014 | 39.49 | 39.89 | 38.92 | 38.97 | 5,232,786 | -0.51(-1.30%) |
Oct 21, 2014 | 39.01 | 39.69 | 38.96 | 39.48 | 5,931,882 | +0.89(+2.30%) |
Oct 20, 2014 | 38.01 | 38.70 | 37.96 | 38.60 | 5,454,629 | +0.58(+1.53%) |
Oct 17, 2014 | 38.56 | 38.81 | 37.93 | 38.02 | 6,702,341 | -0.24(-0.64%) |
Oct 16, 2014 | 37.25 | 38.65 | 37.18 | 38.26 | 9,015,372 | +0.39(+1.02%) |
Oct 15, 2014 | 37.60 | 38.36 | 37.09 | 37.87 | 14,493,764 | -0.39(-1.03%) |
Oct 14, 2014 | 37.53 | 38.78 | 37.45 | 38.27 | 8,296,165 | +1.08(+2.89%) |
Oct 13, 2014 | 38.27 | 38.28 | 37.09 | 37.19 | 8,162,778 | -1.14(-2.98%) |
Oct 10, 2014 | 38.20 | 38.78 | 37.81 | 38.33 | 7,191,151 | +0.19(+0.50%) |
Oct 09, 2014 | 39.07 | 39.31 | 38.14 | 38.14 | 7,971,607 | -1.07(-2.73%) |
Oct 08, 2014 | 38.99 | 39.30 | 38.00 | 39.21 | 11,285,700 | +0.42(+1.08%) |
Oct 07, 2014 | 38.96 | 39.70 | 38.67 | 38.79 | 10,288,882 | -0.78(-1.97%) |
Oct 06, 2014 | 40.40 | 40.44 | 39.45 | 39.57 | 5,464,762 | -0.74(-1.83%) |
Oct 03, 2014 | 39.84 | 40.53 | 39.69 | 40.31 | 6,138,016 | +0.85(+2.14%) |
Oct 02, 2014 | 39.18 | 39.65 | 38.72 | 39.46 | 5,443,635 | +0.40(+1.02%) |
Oct 01, 2014 | 39.46 | 39.67 | 38.99 | 39.06 | 6,946,699 | -0.28(-0.72%) |
Sep 30, 2014 | 39.84 | 39.96 | 39.13 | 39.35 | 6,390,939 | -0.50(-1.26%) |
Sep 29, 2014 | 39.93 | 40.11 | 39.78 | 39.85 | 4,642,331 | -0.51(-1.26%) |
Sep 26, 2014 | 39.99 | 40.57 | 39.71 | 40.36 | 5,065,754 | +0.58(+1.46%) |
Sep 25, 2014 | 40.21 | 40.39 | 39.69 | 39.77 | 4,565,084 | -0.51(-1.26%) |
Sep 24, 2014 | 39.78 | 40.32 | 39.65 | 40.28 | 5,204,390 | +0.62(+1.57%) |
Sep 23, 2014 | 39.78 | 40.07 | 39.56 | 39.66 | 4,800,648 | -0.20(-0.51%) |
Sep 22, 2014 | 40.39 | 40.65 | 39.77 | 39.86 | 6,042,772 | -0.78(-1.93%) |
Sep 19, 2014 | 41.24 | 41.25 | 40.49 | 40.65 | 11,877,858 | -0.31(-0.76%) |
Sep 18, 2014 | 41.04 | 41.29 | 40.93 | 40.96 | 5,089,999 | -0.05(-0.12%) |
Sep 17, 2014 | 40.94 | 41.20 | 40.76 | 41.01 | 4,462,208 | +0.26(+0.65%) |
Sep 16, 2014 | 40.34 | 41.09 | 40.28 | 40.74 | 5,802,555 | +0.45(+1.12%) |
Sep 15, 2014 | 40.25 | 40.48 | 39.86 | 40.29 | 5,370,964 | -0.01(-0.03%) |
Sep 12, 2014 | 40.52 | 40.62 | 40.09 | 40.30 | 5,636,000 | -0.16(-0.38%) |
Sep 11, 2014 | 39.97 | 40.66 | 39.90 | 40.46 | 9,410,191 | +0.15(+0.37%) |
Sep 10, 2014 | 40.45 | 40.59 | 40.08 | 40.31 | 5,961,592 | -0.35(-0.86%) |
Sep 09, 2014 | 40.85 | 40.98 | 40.52 | 40.66 | 4,537,417 | -0.14(-0.35%) |
Sep 08, 2014 | 41.62 | 41.67 | 40.57 | 40.80 | 7,252,102 | -0.80(-1.92%) |
Sep 05, 2014 | 41.65 | 41.67 | 41.14 | 41.60 | 7,671,600 | -0.40(-0.96%) |
Sep 04, 2014 | 41.61 | 42.37 | 41.59 | 42.00 | 7,948,649 | +0.50(+1.20%) |
Sep 03, 2014 | 41.86 | 41.88 | 41.32 | 41.50 | 7,136,008 | -0.36(-0.85%) |