Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.48 | 44.50 | 43.43 | 43.94 | 5,393,782 | +0.93(+2.17%) |
Nov 26, 2014 | 43.25 | 43.00 | 43.00 | 43.00 | 5,281,925 | -0.25(-0.58%) |
Nov 25, 2014 | 43.71 | 44.10 | 43.21 | 43.25 | 6,664,069 | -0.31(-0.71%) |
Nov 24, 2014 | 43.01 | 43.96 | 42.87 | 43.57 | 7,939,759 | +0.70(+1.63%) |
Nov 21, 2014 | 42.96 | 43.29 | 42.65 | 42.87 | 6,414,877 | +0.32(+0.76%) |
Nov 20, 2014 | 41.73 | 42.94 | 41.66 | 42.54 | 8,469,749 | +0.60(+1.42%) |
Nov 19, 2014 | 41.79 | 42.17 | 41.70 | 41.95 | 7,475,236 | +0.35(+0.85%) |
Nov 18, 2014 | 41.29 | 41.73 | 41.26 | 41.60 | 8,094,489 | -0.11(-0.26%) |
Nov 17, 2014 | 41.75 | 42.10 | 41.63 | 41.70 | 6,092,475 | -0.30(-0.71%) |
Nov 14, 2014 | 41.53 | 42.26 | 41.49 | 42.00 | 7,912,619 | +0.32(+0.78%) |
Nov 13, 2014 | 41.28 | 41.95 | 41.08 | 41.68 | 10,821,330 | +0.00(+0.00%) |
Nov 12, 2014 | 40.08 | 41.83 | 39.94 | 41.68 | 25,301,530 | +2.02(+5.09%) |
Nov 11, 2014 | 39.86 | 40.21 | 39.42 | 39.66 | 14,769,586 | -0.45(-1.13%) |
Nov 10, 2014 | 40.51 | 40.69 | 40.05 | 40.11 | 8,928,887 | -0.42(-1.04%) |
Nov 07, 2014 | 39.96 | 40.79 | 39.65 | 40.53 | 9,573,231 | +0.57(+1.42%) |
Nov 06, 2014 | 38.98 | 40.04 | 38.81 | 39.96 | 8,180,995 | +1.25(+3.22%) |
Nov 05, 2014 | 38.85 | 38.85 | 38.21 | 38.72 | 7,639,179 | +0.61(+1.60%) |
Nov 04, 2014 | 38.28 | 38.38 | 37.66 | 38.11 | 14,844,756 | -0.64(-1.66%) |
Nov 03, 2014 | 39.23 | 39.26 | 38.55 | 38.75 | 8,031,703 | -0.39(-0.99%) |
Oct 31, 2014 | 39.80 | 39.93 | 39.04 | 39.14 | 8,391,735 | -0.05(-0.14%) |
Oct 30, 2014 | 38.85 | 39.42 | 38.58 | 39.19 | 5,134,612 | +0.30(+0.78%) |
Oct 29, 2014 | 38.89 | 39.27 | 38.62 | 38.89 | 7,577,026 | +0.12(+0.31%) |
Oct 28, 2014 | 39.03 | 39.06 | 38.48 | 38.77 | 9,198,777 | -0.83(-2.09%) |
Oct 27, 2014 | 39.86 | 39.92 | 39.92 | 39.59 | 6,762,588 | -0.33(-0.83%) |
Oct 24, 2014 | 39.65 | 40.00 | 38.96 | 39.92 | 9,998,212 | +0.40(+1.01%) |
Oct 23, 2014 | 39.42 | 40.00 | 39.23 | 39.52 | 7,241,941 | +0.52(+1.34%) |
Oct 22, 2014 | 39.52 | 39.92 | 38.96 | 39.00 | 5,228,251 | -0.51(-1.30%) |
Oct 21, 2014 | 39.04 | 39.73 | 39.00 | 39.52 | 5,926,740 | +0.89(+2.30%) |
Oct 20, 2014 | 38.04 | 38.73 | 37.99 | 38.63 | 5,449,901 | +0.58(+1.53%) |
Oct 17, 2014 | 38.59 | 38.84 | 37.96 | 38.05 | 6,696,531 | -0.24(-0.64%) |
Oct 16, 2014 | 37.28 | 38.68 | 37.21 | 38.29 | 9,007,558 | +0.39(+1.02%) |
Oct 15, 2014 | 37.64 | 38.39 | 37.12 | 37.91 | 14,481,201 | -0.39(-1.03%) |
Oct 14, 2014 | 37.56 | 38.81 | 37.48 | 38.30 | 8,288,974 | +1.08(+2.89%) |
Oct 13, 2014 | 38.30 | 38.31 | 37.12 | 37.22 | 8,155,702 | -1.14(-2.98%) |
Oct 10, 2014 | 38.23 | 38.81 | 37.85 | 38.37 | 7,184,918 | +0.19(+0.50%) |
Oct 09, 2014 | 39.11 | 39.35 | 38.17 | 38.18 | 7,964,697 | -1.07(-2.73%) |
Oct 08, 2014 | 39.02 | 39.34 | 38.04 | 39.25 | 11,275,918 | +0.42(+1.08%) |
Oct 07, 2014 | 38.99 | 39.73 | 38.70 | 38.83 | 10,279,963 | -0.78(-1.97%) |
Oct 06, 2014 | 40.43 | 40.48 | 39.49 | 39.61 | 5,460,025 | -0.74(-1.83%) |
Oct 03, 2014 | 39.88 | 40.56 | 39.72 | 40.34 | 6,132,696 | +0.85(+2.14%) |
Oct 02, 2014 | 39.21 | 39.68 | 38.75 | 39.50 | 5,438,916 | +0.40(+1.02%) |
Oct 01, 2014 | 39.49 | 39.71 | 39.02 | 39.10 | 6,940,678 | -0.28(-0.72%) |
Sep 30, 2014 | 39.87 | 39.99 | 39.17 | 39.38 | 6,385,399 | -0.50(-1.26%) |
Sep 29, 2014 | 39.96 | 40.15 | 39.82 | 39.88 | 4,638,307 | -0.51(-1.26%) |
Sep 26, 2014 | 40.03 | 40.61 | 39.75 | 40.39 | 5,061,363 | +0.58(+1.46%) |
Sep 25, 2014 | 40.25 | 40.43 | 39.73 | 39.81 | 4,561,127 | -0.51(-1.26%) |
Sep 24, 2014 | 39.82 | 40.35 | 39.68 | 40.32 | 5,199,879 | +0.62(+1.57%) |
Sep 23, 2014 | 39.82 | 40.11 | 39.60 | 39.69 | 4,796,487 | -0.20(-0.51%) |
Sep 22, 2014 | 40.43 | 40.68 | 39.81 | 39.90 | 6,037,534 | -0.79(-1.93%) |
Sep 19, 2014 | 41.27 | 41.28 | 40.53 | 40.68 | 11,867,562 | -0.31(-0.76%) |
Sep 18, 2014 | 41.08 | 41.33 | 40.97 | 40.99 | 5,085,587 | -0.05(-0.12%) |
Sep 17, 2014 | 40.98 | 41.24 | 40.80 | 41.04 | 4,458,340 | +0.26(+0.65%) |
Sep 16, 2014 | 40.37 | 41.12 | 40.32 | 40.78 | 5,797,525 | +0.45(+1.12%) |
Sep 15, 2014 | 40.29 | 40.52 | 39.89 | 40.32 | 5,366,308 | -0.01(-0.03%) |
Sep 12, 2014 | 40.55 | 40.66 | 40.12 | 40.34 | 5,631,115 | -0.16(-0.38%) |
Sep 11, 2014 | 40.01 | 40.70 | 39.93 | 40.49 | 9,402,034 | +0.15(+0.37%) |
Sep 10, 2014 | 40.48 | 40.62 | 40.11 | 40.34 | 5,956,424 | -0.35(-0.86%) |
Sep 09, 2014 | 40.88 | 41.02 | 40.55 | 40.69 | 4,533,483 | -0.14(-0.35%) |
Sep 08, 2014 | 41.66 | 41.71 | 40.61 | 40.83 | 7,245,815 | -0.80(-1.92%) |
Sep 05, 2014 | 41.69 | 41.70 | 41.18 | 41.64 | 7,664,949 | -0.40(-0.96%) |
Sep 04, 2014 | 41.65 | 42.40 | 41.63 | 42.04 | 7,941,758 | +0.50(+1.20%) |
Sep 03, 2014 | 41.90 | 41.92 | 41.35 | 41.54 | 7,129,822 | -0.36(-0.85%) |