Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.51 | 43.77 | 43.51 | 43.59 | 3,638,124 | +0.15(+0.35%) |
Nov 26, 2014 | 43.52 | 43.44 | 43.44 | 43.44 | 4,483,876 | -0.06(-0.13%) |
Nov 25, 2014 | 43.87 | 43.89 | 43.19 | 43.50 | 10,307,857 | -0.33(-0.76%) |
Nov 24, 2014 | 43.68 | 43.90 | 43.56 | 43.83 | 10,354,906 | +0.41(+0.93%) |
Nov 21, 2014 | 43.74 | 43.74 | 43.35 | 43.43 | 10,542,167 | +0.11(+0.26%) |
Nov 20, 2014 | 42.76 | 43.33 | 42.71 | 43.31 | 9,701,798 | +0.34(+0.80%) |
Nov 19, 2014 | 42.80 | 43.05 | 42.69 | 42.97 | 7,983,859 | +0.10(+0.24%) |
Nov 18, 2014 | 43.05 | 43.12 | 42.79 | 42.87 | 8,879,191 | -0.10(-0.24%) |
Nov 17, 2014 | 42.81 | 43.02 | 42.71 | 42.97 | 9,419,239 | +0.10(+0.22%) |
Nov 14, 2014 | 43.27 | 43.39 | 42.64 | 42.88 | 11,419,010 | -0.48(-1.10%) |
Nov 13, 2014 | 43.11 | 43.44 | 43.09 | 43.35 | 7,346,639 | +0.12(+0.28%) |
Nov 12, 2014 | 42.96 | 43.34 | 42.82 | 43.24 | 7,558,491 | -0.01(-0.02%) |
Nov 11, 2014 | 43.19 | 43.47 | 43.19 | 43.24 | 5,793,670 | +0.00(+0.00%) |
Nov 10, 2014 | 43.04 | 43.24 | 42.96 | 43.24 | 7,545,267 | +0.26(+0.61%) |
Nov 07, 2014 | 42.77 | 43.12 | 42.67 | 42.98 | 9,329,090 | +0.10(+0.22%) |
Nov 06, 2014 | 42.66 | 43.00 | 42.48 | 42.89 | 9,186,114 | +0.10(+0.24%) |
Nov 05, 2014 | 42.57 | 42.81 | 42.26 | 42.78 | 11,396,935 | +0.30(+0.71%) |
Nov 04, 2014 | 42.80 | 42.84 | 42.08 | 42.48 | 19,371,886 | -0.32(-0.74%) |
Nov 03, 2014 | 42.79 | 42.89 | 42.30 | 42.80 | 12,191,808 | +0.18(+0.43%) |
Oct 31, 2014 | 42.69 | 42.78 | 42.26 | 42.61 | 11,981,380 | +0.51(+1.21%) |
Oct 30, 2014 | 41.49 | 42.24 | 41.48 | 42.11 | 7,013,044 | +0.45(+1.09%) |
Oct 29, 2014 | 42.06 | 42.13 | 41.37 | 41.65 | 10,476,646 | -0.38(-0.91%) |
Oct 28, 2014 | 41.41 | 42.06 | 41.41 | 42.03 | 13,994,411 | +0.88(+2.13%) |
Oct 27, 2014 | 41.37 | 41.56 | 41.49 | 41.16 | 9,038,363 | -0.33(-0.81%) |
Oct 24, 2014 | 41.01 | 41.53 | 40.88 | 41.49 | 7,237,742 | +0.43(+1.05%) |
Oct 23, 2014 | 41.46 | 41.56 | 40.98 | 41.06 | 8,584,897 | -0.04(-0.10%) |
Oct 22, 2014 | 41.60 | 41.74 | 41.10 | 41.10 | 9,498,880 | -0.38(-0.92%) |
Oct 21, 2014 | 40.82 | 41.52 | 40.78 | 41.49 | 11,414,938 | +0.91(+2.23%) |
Oct 20, 2014 | 40.84 | 40.88 | 40.24 | 40.58 | 11,145,959 | +0.20(+0.49%) |
Oct 17, 2014 | 39.85 | 40.55 | 39.76 | 40.38 | 13,636,045 | +1.08(+2.75%) |
Oct 16, 2014 | 38.94 | 39.67 | 38.72 | 39.30 | 15,820,786 | -0.23(-0.58%) |
Oct 15, 2014 | 39.08 | 39.62 | 38.63 | 39.53 | 19,392,302 | -0.30(-0.76%) |
Oct 14, 2014 | 39.80 | 40.25 | 39.70 | 39.83 | 14,558,555 | +0.21(+0.52%) |
Oct 13, 2014 | 39.77 | 40.13 | 39.54 | 39.62 | 12,864,550 | -0.12(-0.30%) |
Oct 10, 2014 | 39.79 | 40.26 | 39.47 | 39.74 | 18,756,338 | -0.37(-0.91%) |
Oct 09, 2014 | 41.24 | 41.37 | 39.94 | 40.11 | 23,723,946 | -1.26(-3.06%) |
Oct 08, 2014 | 40.67 | 41.41 | 40.11 | 41.37 | 20,520,896 | +0.80(+1.96%) |
Oct 07, 2014 | 41.60 | 41.63 | 40.57 | 40.58 | 21,460,622 | -1.40(-3.34%) |
Oct 06, 2014 | 42.58 | 42.66 | 41.75 | 41.98 | 8,556,059 | -0.46(-1.09%) |
Oct 03, 2014 | 42.46 | 42.61 | 42.19 | 42.44 | 9,596,018 | +0.59(+1.41%) |
Oct 02, 2014 | 42.14 | 42.26 | 41.13 | 41.85 | 16,092,986 | -0.28(-0.66%) |
Oct 01, 2014 | 42.99 | 43.04 | 42.06 | 42.13 | 18,401,332 | -0.84(-1.96%) |
Sep 30, 2014 | 43.18 | 43.45 | 42.93 | 42.97 | 10,372,052 | -0.12(-0.28%) |
Sep 29, 2014 | 42.96 | 43.36 | 42.57 | 43.09 | 8,816,716 | -0.28(-0.64%) |
Sep 26, 2014 | 43.18 | 43.53 | 43.08 | 43.37 | 8,662,903 | +0.29(+0.66%) |
Sep 25, 2014 | 43.65 | 43.67 | 43.05 | 43.08 | 9,583,499 | -0.66(-1.51%) |
Sep 24, 2014 | 43.35 | 43.87 | 43.31 | 43.74 | 8,314,318 | +0.38(+0.88%) |
Sep 23, 2014 | 43.63 | 43.85 | 43.25 | 43.36 | 9,649,923 | -0.33(-0.76%) |
Sep 22, 2014 | 43.82 | 44.05 | 43.67 | 43.70 | 10,230,335 | -0.25(-0.56%) |
Sep 19, 2014 | 44.96 | 44.99 | 43.84 | 43.94 | 18,511,482 | -0.87(-1.94%) |
Sep 18, 2014 | 44.36 | 44.93 | 44.36 | 44.81 | 9,839,919 | +0.38(+0.86%) |
Sep 17, 2014 | 44.42 | 44.75 | 44.15 | 44.43 | 11,460,795 | +0.18(+0.41%) |
Sep 16, 2014 | 43.93 | 44.33 | 43.86 | 44.25 | 8,736,595 | +0.17(+0.40%) |
Sep 15, 2014 | 43.84 | 44.11 | 43.55 | 44.07 | 7,167,062 | +0.17(+0.38%) |
Sep 12, 2014 | 43.98 | 44.15 | 43.76 | 43.90 | 7,108,111 | -0.19(-0.43%) |
Sep 11, 2014 | 43.82 | 44.25 | 43.78 | 44.09 | 5,460,886 | +0.06(+0.14%) |
Sep 10, 2014 | 43.84 | 44.18 | 43.77 | 44.03 | 8,659,669 | +0.21(+0.49%) |
Sep 09, 2014 | 43.78 | 43.95 | 43.36 | 43.82 | 8,004,646 | -0.09(-0.21%) |
Sep 08, 2014 | 43.91 | 44.14 | 43.61 | 43.91 | 9,348,032 | +0.22(+0.51%) |
Sep 05, 2014 | 43.70 | 43.93 | 43.37 | 43.69 | 7,388,083 | -0.15(-0.34%) |
Sep 04, 2014 | 44.30 | 44.41 | 43.63 | 43.84 | 8,117,778 | -0.28(-0.63%) |
Sep 03, 2014 | 44.39 | 44.49 | 44.11 | 44.11 | 6,966,551 | -0.17(-0.39%) |