Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.73 | 45.73 | 45.20 | 45.47 | 1,606,288 | +0.07(+0.15%) |
Nov 26, 2014 | 43.72 | 45.41 | 45.41 | 45.41 | 6,829,338 | +2.37(+5.51%) |
Nov 25, 2014 | 43.06 | 43.26 | 42.86 | 43.03 | 3,004,167 | -0.07(-0.17%) |
Nov 24, 2014 | 43.24 | 43.24 | 42.67 | 43.11 | 1,941,384 | +0.12(+0.29%) |
Nov 21, 2014 | 43.23 | 43.23 | 42.57 | 42.98 | 1,969,245 | +0.40(+0.94%) |
Nov 20, 2014 | 41.90 | 42.61 | 41.90 | 42.58 | 2,118,080 | +0.35(+0.83%) |
Nov 19, 2014 | 42.79 | 42.81 | 42.03 | 42.23 | 2,156,962 | -0.42(-1.00%) |
Nov 18, 2014 | 41.87 | 42.67 | 41.80 | 42.66 | 2,803,744 | +0.76(+1.81%) |
Nov 17, 2014 | 41.89 | 42.02 | 41.45 | 41.90 | 1,998,203 | -0.22(-0.53%) |
Nov 14, 2014 | 41.89 | 42.18 | 41.48 | 42.13 | 1,814,320 | +0.34(+0.82%) |
Nov 13, 2014 | 41.97 | 42.14 | 41.57 | 41.78 | 1,337,884 | -0.04(-0.09%) |
Nov 12, 2014 | 41.63 | 41.91 | 41.45 | 41.82 | 1,473,639 | +0.10(+0.23%) |
Nov 11, 2014 | 41.93 | 42.04 | 41.51 | 41.73 | 1,456,131 | -0.23(-0.56%) |
Nov 10, 2014 | 41.74 | 42.07 | 41.59 | 41.96 | 2,128,812 | +0.15(+0.36%) |
Nov 07, 2014 | 41.94 | 41.95 | 41.36 | 41.81 | 2,358,277 | +0.02(+0.04%) |
Nov 06, 2014 | 41.61 | 41.92 | 41.13 | 41.79 | 2,424,818 | +0.16(+0.38%) |
Nov 05, 2014 | 41.43 | 41.65 | 40.93 | 41.64 | 1,794,575 | +0.48(+1.17%) |
Nov 04, 2014 | 41.28 | 41.54 | 41.05 | 41.15 | 2,024,112 | -0.22(-0.54%) |
Nov 03, 2014 | 41.38 | 41.78 | 41.18 | 41.38 | 3,988,098 | +0.08(+0.20%) |
Oct 31, 2014 | 40.54 | 42.06 | 40.35 | 41.29 | 8,037,903 | +2.18(+5.57%) |
Oct 30, 2014 | 39.35 | 39.36 | 38.60 | 39.11 | 3,635,923 | -0.26(-0.66%) |
Oct 29, 2014 | 39.06 | 39.39 | 38.61 | 39.37 | 2,902,381 | +0.27(+0.68%) |
Oct 28, 2014 | 38.92 | 39.21 | 38.56 | 39.11 | 2,152,094 | +0.31(+0.79%) |
Oct 27, 2014 | 38.85 | 38.99 | 38.99 | 38.80 | 2,184,376 | -0.19(-0.49%) |
Oct 24, 2014 | 38.86 | 39.21 | 38.49 | 38.99 | 2,238,346 | +0.36(+0.93%) |
Oct 23, 2014 | 38.76 | 38.88 | 38.46 | 38.63 | 2,684,478 | +0.33(+0.87%) |
Oct 22, 2014 | 39.03 | 39.24 | 38.28 | 38.30 | 3,063,994 | -0.58(-1.49%) |
Oct 21, 2014 | 38.19 | 38.96 | 37.87 | 38.88 | 3,323,403 | +1.16(+3.08%) |
Oct 20, 2014 | 37.24 | 37.78 | 37.12 | 37.72 | 2,264,356 | +0.32(+0.85%) |
Oct 17, 2014 | 37.44 | 38.20 | 37.33 | 37.40 | 4,007,377 | +0.28(+0.76%) |
Oct 16, 2014 | 36.15 | 37.37 | 35.95 | 37.12 | 4,068,927 | +0.40(+1.09%) |
Oct 15, 2014 | 35.59 | 36.98 | 35.44 | 36.72 | 5,368,139 | +0.55(+1.52%) |
Oct 14, 2014 | 36.56 | 37.17 | 36.10 | 36.17 | 4,821,048 | +0.30(+0.84%) |
Oct 13, 2014 | 36.14 | 36.93 | 35.67 | 35.87 | 5,032,129 | -0.29(-0.81%) |
Oct 10, 2014 | 36.87 | 37.01 | 35.43 | 36.16 | 12,079,572 | -2.41(-6.24%) |
Oct 09, 2014 | 39.74 | 39.90 | 38.56 | 38.56 | 7,858,532 | -1.17(-2.95%) |
Oct 08, 2014 | 38.36 | 39.79 | 38.28 | 39.74 | 3,868,040 | +1.28(+3.33%) |
Oct 07, 2014 | 38.94 | 39.10 | 38.38 | 38.46 | 3,709,083 | -0.78(-1.98%) |
Oct 06, 2014 | 39.78 | 39.99 | 39.14 | 39.23 | 2,825,450 | -0.36(-0.91%) |
Oct 03, 2014 | 39.92 | 40.05 | 39.53 | 39.60 | 2,189,175 | -0.18(-0.46%) |
Oct 02, 2014 | 40.15 | 40.24 | 39.31 | 39.78 | 4,297,703 | -0.37(-0.93%) |
Oct 01, 2014 | 41.07 | 41.07 | 40.09 | 40.15 | 2,980,586 | -1.03(-2.51%) |
Sep 30, 2014 | 41.46 | 41.62 | 41.15 | 41.19 | 3,827,765 | -0.27(-0.64%) |
Sep 29, 2014 | 41.35 | 41.61 | 41.21 | 41.45 | 1,962,152 | -0.18(-0.43%) |
Sep 26, 2014 | 41.39 | 41.71 | 41.29 | 41.63 | 1,938,985 | +0.32(+0.78%) |
Sep 25, 2014 | 41.56 | 41.65 | 41.24 | 41.31 | 3,837,838 | -0.30(-0.72%) |
Sep 24, 2014 | 41.38 | 41.77 | 41.28 | 41.61 | 2,648,049 | +0.27(+0.66%) |
Sep 23, 2014 | 41.16 | 41.69 | 40.99 | 41.34 | 3,833,254 | -0.21(-0.50%) |
Sep 22, 2014 | 41.40 | 41.68 | 41.09 | 41.54 | 4,019,081 | -0.06(-0.14%) |
Sep 19, 2014 | 42.14 | 42.14 | 41.45 | 41.60 | 3,505,487 | -0.25(-0.60%) |
Sep 18, 2014 | 41.44 | 41.92 | 41.25 | 41.85 | 1,916,159 | +0.55(+1.33%) |
Sep 17, 2014 | 40.78 | 41.63 | 40.78 | 41.30 | 2,180,063 | +0.36(+0.87%) |
Sep 16, 2014 | 40.49 | 41.05 | 40.48 | 40.94 | 2,404,897 | +0.27(+0.68%) |
Sep 15, 2014 | 40.97 | 41.07 | 40.49 | 40.67 | 2,135,642 | -0.21(-0.51%) |
Sep 12, 2014 | 41.34 | 41.41 | 40.69 | 40.88 | 2,689,249 | -0.53(-1.29%) |
Sep 11, 2014 | 41.04 | 41.54 | 40.99 | 41.41 | 2,562,323 | +0.10(+0.24%) |
Sep 10, 2014 | 41.35 | 41.54 | 41.17 | 41.31 | 2,796,165 | -0.13(-0.32%) |
Sep 09, 2014 | 41.55 | 41.82 | 41.40 | 41.44 | 2,306,257 | -0.22(-0.54%) |
Sep 08, 2014 | 41.67 | 41.96 | 41.49 | 41.67 | 2,706,852 | -0.12(-0.30%) |
Sep 05, 2014 | 41.94 | 42.14 | 41.72 | 41.79 | 2,275,289 | -0.16(-0.38%) |
Sep 04, 2014 | 41.82 | 42.17 | 41.82 | 41.95 | 1,724,857 | +0.13(+0.32%) |
Sep 03, 2014 | 41.93 | 42.28 | 41.69 | 41.82 | 2,321,108 | -0.31(-0.73%) |