Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.80 | 43.82 | 43.23 | 43.30 | 1,165,819 | -0.30(-0.68%) |
Nov 26, 2014 | 43.62 | 43.60 | 43.60 | 43.60 | 1,875,617 | -0.08(-0.18%) |
Nov 25, 2014 | 44.48 | 44.70 | 43.65 | 43.68 | 1,817,340 | -0.73(-1.63%) |
Nov 24, 2014 | 44.64 | 44.98 | 44.02 | 44.40 | 1,437,819 | -0.07(-0.15%) |
Nov 21, 2014 | 44.51 | 44.87 | 44.39 | 44.47 | 2,502,566 | +0.41(+0.94%) |
Nov 20, 2014 | 43.26 | 44.31 | 43.14 | 44.06 | 2,056,584 | +0.45(+1.03%) |
Nov 19, 2014 | 43.68 | 43.70 | 43.10 | 43.61 | 2,852,004 | -0.11(-0.26%) |
Nov 18, 2014 | 42.98 | 44.00 | 42.98 | 43.72 | 3,117,073 | +0.97(+2.27%) |
Nov 17, 2014 | 42.12 | 43.01 | 42.00 | 42.75 | 2,366,179 | +0.60(+1.43%) |
Nov 14, 2014 | 42.19 | 42.25 | 41.79 | 42.15 | 4,025,144 | -0.09(-0.22%) |
Nov 13, 2014 | 42.35 | 42.54 | 42.14 | 42.24 | 3,911,365 | +0.04(+0.09%) |
Nov 12, 2014 | 42.16 | 42.45 | 42.06 | 42.20 | 4,644,085 | -0.19(-0.45%) |
Nov 11, 2014 | 42.90 | 43.22 | 42.31 | 42.39 | 4,156,047 | -0.57(-1.33%) |
Nov 10, 2014 | 43.85 | 43.85 | 42.59 | 42.96 | 4,449,411 | -1.09(-2.48%) |
Nov 07, 2014 | 44.82 | 44.97 | 43.81 | 44.06 | 2,173,050 | -0.82(-1.82%) |
Nov 06, 2014 | 43.84 | 44.90 | 43.80 | 44.87 | 2,536,438 | +1.09(+2.49%) |
Nov 05, 2014 | 42.97 | 43.81 | 42.78 | 43.78 | 2,300,292 | +1.23(+2.89%) |
Nov 04, 2014 | 43.29 | 43.54 | 42.22 | 42.55 | 1,990,591 | -1.04(-2.38%) |
Nov 03, 2014 | 43.15 | 44.03 | 43.15 | 43.59 | 2,913,682 | +0.04(+0.09%) |
Oct 31, 2014 | 42.41 | 43.60 | 42.18 | 43.55 | 4,398,155 | +2.02(+4.87%) |
Oct 30, 2014 | 41.54 | 41.92 | 40.33 | 41.53 | 8,824,882 | -1.90(-4.38%) |
Oct 29, 2014 | 43.82 | 43.93 | 43.06 | 43.43 | 2,420,158 | -0.20(-0.45%) |
Oct 28, 2014 | 42.48 | 43.73 | 42.32 | 43.63 | 1,652,578 | +1.41(+3.35%) |
Oct 27, 2014 | 42.69 | 43.00 | 43.00 | 42.22 | 2,128,136 | -0.79(-1.83%) |
Oct 24, 2014 | 43.33 | 43.33 | 42.57 | 43.00 | 2,203,900 | -0.17(-0.39%) |
Oct 23, 2014 | 42.91 | 43.65 | 42.77 | 43.17 | 2,311,249 | +0.61(+1.44%) |
Oct 22, 2014 | 43.17 | 43.25 | 42.46 | 42.56 | 1,970,697 | -0.55(-1.28%) |
Oct 21, 2014 | 42.16 | 43.11 | 42.00 | 43.11 | 1,921,856 | +1.41(+3.39%) |
Oct 20, 2014 | 41.80 | 41.88 | 41.44 | 41.70 | 1,564,699 | -0.30(-0.71%) |
Oct 17, 2014 | 42.43 | 43.38 | 41.77 | 41.99 | 4,028,264 | +0.35(+0.84%) |
Oct 16, 2014 | 39.19 | 42.23 | 39.18 | 41.64 | 4,661,236 | +1.66(+4.15%) |
Oct 15, 2014 | 40.01 | 40.28 | 38.86 | 39.99 | 4,547,169 | -0.07(-0.17%) |
Oct 14, 2014 | 39.25 | 40.43 | 38.88 | 40.05 | 4,681,348 | +1.68(+4.38%) |
Oct 13, 2014 | 39.70 | 40.06 | 38.36 | 38.37 | 3,479,249 | -1.24(-3.12%) |
Oct 10, 2014 | 39.18 | 40.06 | 39.05 | 39.61 | 4,881,340 | +0.34(+0.86%) |
Oct 09, 2014 | 40.77 | 40.86 | 39.12 | 39.28 | 2,936,617 | -1.57(-3.85%) |
Oct 08, 2014 | 40.01 | 40.90 | 39.77 | 40.85 | 3,207,976 | +0.73(+1.83%) |
Oct 07, 2014 | 41.08 | 41.21 | 40.12 | 40.12 | 2,027,607 | -1.18(-2.85%) |
Oct 06, 2014 | 41.81 | 41.88 | 41.28 | 41.29 | 2,506,322 | -0.15(-0.37%) |
Oct 03, 2014 | 41.61 | 41.82 | 41.23 | 41.44 | 3,218,015 | +0.18(+0.43%) |
Oct 02, 2014 | 40.79 | 41.50 | 40.72 | 41.27 | 3,533,377 | +0.53(+1.29%) |
Oct 01, 2014 | 40.12 | 41.09 | 39.87 | 40.74 | 4,320,712 | +0.56(+1.39%) |
Sep 30, 2014 | 41.48 | 41.48 | 39.41 | 40.18 | 7,047,699 | -1.30(-3.13%) |
Sep 29, 2014 | 42.61 | 42.61 | 41.46 | 41.48 | 3,876,065 | -1.54(-3.57%) |
Sep 26, 2014 | 43.07 | 43.35 | 42.87 | 43.02 | 1,897,314 | +0.00(+0.00%) |
Sep 25, 2014 | 43.40 | 43.74 | 42.90 | 43.02 | 2,369,535 | -0.39(-0.90%) |
Sep 24, 2014 | 43.02 | 43.52 | 42.54 | 43.41 | 2,474,016 | +0.39(+0.91%) |
Sep 23, 2014 | 43.32 | 43.68 | 42.95 | 43.02 | 1,747,102 | -0.40(-0.93%) |
Sep 22, 2014 | 44.03 | 44.08 | 43.31 | 43.42 | 2,160,093 | -0.73(-1.64%) |
Sep 19, 2014 | 44.78 | 44.82 | 44.10 | 44.15 | 2,339,728 | -0.41(-0.93%) |
Sep 18, 2014 | 44.21 | 44.71 | 44.16 | 44.56 | 2,274,710 | +0.42(+0.95%) |
Sep 17, 2014 | 44.77 | 45.08 | 44.00 | 44.14 | 2,999,368 | -0.43(-0.96%) |
Sep 16, 2014 | 44.58 | 44.86 | 44.28 | 44.57 | 3,039,548 | -0.26(-0.58%) |
Sep 15, 2014 | 45.88 | 46.17 | 44.81 | 44.83 | 2,272,423 | -1.15(-2.51%) |
Sep 12, 2014 | 46.64 | 46.78 | 45.79 | 45.98 | 1,384,171 | -0.76(-1.62%) |
Sep 11, 2014 | 46.54 | 46.81 | 46.30 | 46.74 | 1,214,967 | -0.11(-0.24%) |
Sep 10, 2014 | 47.20 | 47.39 | 46.79 | 46.85 | 1,343,677 | -0.37(-0.78%) |
Sep 09, 2014 | 47.58 | 47.82 | 47.14 | 47.22 | 1,520,661 | -0.54(-1.14%) |
Sep 08, 2014 | 47.95 | 48.35 | 47.45 | 47.76 | 1,611,285 | -0.50(-1.04%) |
Sep 05, 2014 | 48.07 | 48.30 | 47.56 | 48.27 | 1,349,520 | +0.11(+0.22%) |
Sep 04, 2014 | 47.95 | 48.58 | 47.95 | 48.16 | 1,310,590 | +0.21(+0.45%) |
Sep 03, 2014 | 48.18 | 48.27 | 47.88 | 47.95 | 1,449,031 | +0.06(+0.13%) |