Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.80 | 43.83 | 43.24 | 43.31 | 1,165,660 | -0.30(-0.69%) |
Nov 26, 2014 | 43.63 | 43.60 | 43.60 | 43.60 | 1,875,361 | -0.08(-0.18%) |
Nov 25, 2014 | 44.49 | 44.71 | 43.65 | 43.68 | 1,817,092 | -0.73(-1.63%) |
Nov 24, 2014 | 44.64 | 44.99 | 44.02 | 44.41 | 1,437,623 | -0.07(-0.15%) |
Nov 21, 2014 | 44.51 | 44.88 | 44.40 | 44.48 | 2,502,225 | +0.41(+0.94%) |
Nov 20, 2014 | 43.26 | 44.32 | 43.15 | 44.06 | 2,056,304 | +0.45(+1.03%) |
Nov 19, 2014 | 43.69 | 43.71 | 43.11 | 43.61 | 2,851,615 | -0.11(-0.26%) |
Nov 18, 2014 | 42.99 | 44.01 | 42.99 | 43.73 | 3,116,648 | +0.97(+2.27%) |
Nov 17, 2014 | 42.13 | 43.02 | 42.01 | 42.76 | 2,365,857 | +0.60(+1.43%) |
Nov 14, 2014 | 42.20 | 42.25 | 41.79 | 42.15 | 4,024,596 | -0.09(-0.22%) |
Nov 13, 2014 | 42.36 | 42.54 | 42.15 | 42.24 | 3,910,832 | +0.04(+0.09%) |
Nov 12, 2014 | 42.16 | 42.46 | 42.07 | 42.21 | 4,643,452 | -0.19(-0.45%) |
Nov 11, 2014 | 42.90 | 43.23 | 42.31 | 42.40 | 4,155,480 | -0.57(-1.33%) |
Nov 10, 2014 | 43.86 | 43.86 | 42.60 | 42.97 | 4,448,805 | -1.09(-2.48%) |
Nov 07, 2014 | 44.83 | 44.98 | 43.81 | 44.06 | 2,172,754 | -0.82(-1.82%) |
Nov 06, 2014 | 43.84 | 44.91 | 43.80 | 44.88 | 2,536,092 | +1.09(+2.49%) |
Nov 05, 2014 | 42.98 | 43.81 | 42.79 | 43.79 | 2,299,978 | +1.23(+2.89%) |
Nov 04, 2014 | 43.30 | 43.54 | 42.22 | 42.56 | 1,990,320 | -1.04(-2.38%) |
Nov 03, 2014 | 43.15 | 44.03 | 43.15 | 43.60 | 2,913,285 | +0.04(+0.09%) |
Oct 31, 2014 | 42.41 | 43.60 | 42.18 | 43.56 | 4,397,555 | +2.02(+4.87%) |
Oct 30, 2014 | 41.54 | 41.92 | 40.34 | 41.53 | 8,823,679 | -1.90(-4.38%) |
Oct 29, 2014 | 43.83 | 43.93 | 43.07 | 43.44 | 2,419,828 | -0.20(-0.46%) |
Oct 28, 2014 | 42.49 | 43.73 | 42.33 | 43.64 | 1,652,353 | +1.41(+3.35%) |
Oct 27, 2014 | 42.70 | 43.01 | 43.01 | 42.22 | 2,127,846 | -0.79(-1.83%) |
Oct 24, 2014 | 43.34 | 43.34 | 42.57 | 43.01 | 2,203,600 | -0.17(-0.39%) |
Oct 23, 2014 | 42.92 | 43.66 | 42.78 | 43.18 | 2,310,934 | +0.61(+1.44%) |
Oct 22, 2014 | 43.18 | 43.25 | 42.47 | 42.57 | 1,970,429 | -0.55(-1.28%) |
Oct 21, 2014 | 42.16 | 43.12 | 42.01 | 43.12 | 1,921,594 | +1.41(+3.39%) |
Oct 20, 2014 | 41.81 | 41.89 | 41.44 | 41.70 | 1,564,486 | -0.30(-0.71%) |
Oct 17, 2014 | 42.44 | 43.39 | 41.78 | 42.00 | 4,027,715 | +0.35(+0.84%) |
Oct 16, 2014 | 39.20 | 42.24 | 39.18 | 41.65 | 4,660,601 | +1.66(+4.15%) |
Oct 15, 2014 | 40.01 | 40.28 | 38.87 | 39.99 | 4,546,549 | -0.07(-0.17%) |
Oct 14, 2014 | 39.26 | 40.43 | 38.88 | 40.06 | 4,680,710 | +1.68(+4.38%) |
Oct 13, 2014 | 39.70 | 40.07 | 38.36 | 38.38 | 3,478,775 | -1.24(-3.12%) |
Oct 10, 2014 | 39.18 | 40.07 | 39.06 | 39.62 | 4,880,675 | +0.34(+0.86%) |
Oct 09, 2014 | 40.78 | 40.87 | 39.12 | 39.28 | 2,936,216 | -1.57(-3.85%) |
Oct 08, 2014 | 40.01 | 40.90 | 39.78 | 40.85 | 3,207,539 | +0.73(+1.83%) |
Oct 07, 2014 | 41.08 | 41.21 | 40.12 | 40.12 | 2,027,331 | -1.18(-2.85%) |
Oct 06, 2014 | 41.82 | 41.89 | 41.29 | 41.30 | 2,505,980 | -0.15(-0.37%) |
Oct 03, 2014 | 41.62 | 41.82 | 41.24 | 41.45 | 3,217,576 | +0.18(+0.43%) |
Oct 02, 2014 | 40.79 | 41.50 | 40.72 | 41.27 | 3,532,895 | +0.53(+1.29%) |
Oct 01, 2014 | 40.12 | 41.10 | 39.88 | 40.75 | 4,320,123 | +0.56(+1.39%) |
Sep 30, 2014 | 41.49 | 41.49 | 39.42 | 40.19 | 7,046,738 | -1.30(-3.13%) |
Sep 29, 2014 | 42.62 | 42.62 | 41.47 | 41.49 | 3,875,536 | -1.54(-3.57%) |
Sep 26, 2014 | 43.08 | 43.35 | 42.87 | 43.02 | 1,897,055 | +0.00(+0.00%) |
Sep 25, 2014 | 43.41 | 43.74 | 42.90 | 43.02 | 2,369,212 | -0.39(-0.90%) |
Sep 24, 2014 | 43.02 | 43.53 | 42.55 | 43.41 | 2,473,679 | +0.39(+0.91%) |
Sep 23, 2014 | 43.32 | 43.69 | 42.96 | 43.02 | 1,746,864 | -0.40(-0.93%) |
Sep 22, 2014 | 44.04 | 44.09 | 43.31 | 43.43 | 2,159,798 | -0.73(-1.64%) |
Sep 19, 2014 | 44.79 | 44.83 | 44.10 | 44.15 | 2,339,409 | -0.41(-0.93%) |
Sep 18, 2014 | 44.22 | 44.72 | 44.16 | 44.57 | 2,274,400 | +0.42(+0.95%) |
Sep 17, 2014 | 44.77 | 45.09 | 44.01 | 44.15 | 2,998,959 | -0.43(-0.96%) |
Sep 16, 2014 | 44.59 | 44.87 | 44.28 | 44.58 | 3,039,133 | -0.26(-0.58%) |
Sep 15, 2014 | 45.89 | 46.17 | 44.81 | 44.83 | 2,272,113 | -1.15(-2.51%) |
Sep 12, 2014 | 46.65 | 46.79 | 45.80 | 45.99 | 1,383,982 | -0.76(-1.62%) |
Sep 11, 2014 | 46.55 | 46.81 | 46.30 | 46.74 | 1,214,801 | -0.11(-0.24%) |
Sep 10, 2014 | 47.21 | 47.39 | 46.80 | 46.86 | 1,343,494 | -0.37(-0.78%) |
Sep 09, 2014 | 47.58 | 47.83 | 47.14 | 47.23 | 1,520,454 | -0.54(-1.14%) |
Sep 08, 2014 | 47.95 | 48.36 | 47.45 | 47.77 | 1,611,065 | -0.50(-1.04%) |
Sep 05, 2014 | 48.08 | 48.31 | 47.57 | 48.27 | 1,349,336 | +0.11(+0.22%) |
Sep 04, 2014 | 47.96 | 48.59 | 47.96 | 48.17 | 1,310,411 | +0.21(+0.45%) |
Sep 03, 2014 | 48.19 | 48.28 | 47.89 | 47.95 | 1,448,833 | +0.06(+0.13%) |