Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.88 | 40.90 | 40.33 | 40.35 | 3,927,132 | -0.38(-0.94%) |
Nov 26, 2014 | 40.61 | 40.73 | 40.73 | 40.73 | 2,449,035 | +0.19(+0.47%) |
Nov 25, 2014 | 40.48 | 40.84 | 40.30 | 40.54 | 3,825,704 | -0.02(-0.04%) |
Nov 24, 2014 | 40.39 | 40.84 | 40.29 | 40.55 | 3,537,897 | +0.18(+0.46%) |
Nov 21, 2014 | 40.64 | 41.00 | 40.14 | 40.37 | 4,786,863 | +0.11(+0.27%) |
Nov 20, 2014 | 39.78 | 40.31 | 39.69 | 40.26 | 2,906,963 | +0.27(+0.67%) |
Nov 19, 2014 | 39.82 | 40.04 | 39.66 | 39.99 | 2,652,774 | +0.16(+0.40%) |
Nov 18, 2014 | 39.76 | 40.02 | 39.66 | 39.83 | 3,244,141 | +0.20(+0.50%) |
Nov 17, 2014 | 39.08 | 39.75 | 38.99 | 39.63 | 3,796,178 | +0.49(+1.25%) |
Nov 14, 2014 | 38.82 | 39.15 | 38.71 | 39.15 | 3,588,776 | +0.41(+1.06%) |
Nov 13, 2014 | 38.88 | 39.00 | 38.37 | 38.73 | 3,352,223 | +0.08(+0.20%) |
Nov 12, 2014 | 38.86 | 38.88 | 38.47 | 38.66 | 2,940,874 | -0.31(-0.80%) |
Nov 11, 2014 | 38.81 | 39.17 | 38.73 | 38.97 | 2,649,646 | +0.27(+0.69%) |
Nov 10, 2014 | 38.64 | 38.71 | 38.40 | 38.70 | 2,686,710 | +0.17(+0.44%) |
Nov 07, 2014 | 38.03 | 38.63 | 38.03 | 38.54 | 3,032,176 | +0.44(+1.16%) |
Nov 06, 2014 | 38.38 | 38.62 | 38.07 | 38.09 | 4,444,847 | -0.26(-0.68%) |
Nov 05, 2014 | 38.46 | 38.51 | 38.00 | 38.35 | 5,649,881 | +0.59(+1.55%) |
Nov 04, 2014 | 37.39 | 37.93 | 37.05 | 37.77 | 6,917,841 | +1.75(+4.85%) |
Nov 03, 2014 | 36.01 | 36.29 | 35.87 | 36.02 | 4,519,381 | +0.19(+0.53%) |
Oct 31, 2014 | 35.83 | 36.03 | 35.58 | 35.83 | 3,949,111 | +0.32(+0.90%) |
Oct 30, 2014 | 34.86 | 35.51 | 34.78 | 35.51 | 3,913,201 | +0.58(+1.66%) |
Oct 29, 2014 | 34.89 | 35.22 | 34.64 | 34.93 | 3,395,636 | +0.10(+0.28%) |
Oct 28, 2014 | 34.29 | 34.86 | 34.16 | 34.83 | 4,086,115 | +0.82(+2.40%) |
Oct 27, 2014 | 34.69 | 34.75 | 33.86 | 34.01 | 4,714,894 | -0.73(-2.11%) |
Oct 24, 2014 | 34.75 | 34.90 | 34.44 | 34.75 | 2,915,447 | +0.03(+0.09%) |
Oct 23, 2014 | 35.27 | 35.47 | 34.61 | 34.72 | 3,869,584 | -0.17(-0.48%) |
Oct 22, 2014 | 34.94 | 35.24 | 34.83 | 34.88 | 3,912,434 | +0.05(+0.13%) |
Oct 21, 2014 | 34.77 | 35.04 | 34.67 | 34.84 | 4,457,379 | +0.23(+0.66%) |
Oct 20, 2014 | 33.88 | 34.77 | 33.86 | 34.61 | 5,872,151 | +0.69(+2.02%) |
Oct 17, 2014 | 33.29 | 34.30 | 33.09 | 33.92 | 8,560,819 | +1.01(+3.08%) |
Oct 16, 2014 | 32.42 | 33.14 | 32.30 | 32.91 | 6,553,864 | +0.14(+0.44%) |
Oct 15, 2014 | 32.25 | 32.87 | 31.74 | 32.76 | 11,124,707 | -0.08(-0.23%) |
Oct 14, 2014 | 34.21 | 34.33 | 32.78 | 32.84 | 11,767,201 | -1.28(-3.75%) |
Oct 13, 2014 | 35.34 | 35.42 | 34.06 | 34.12 | 6,861,013 | -1.22(-3.45%) |
Oct 10, 2014 | 35.89 | 36.15 | 35.22 | 35.34 | 6,877,656 | -0.59(-1.63%) |
Oct 09, 2014 | 36.51 | 36.71 | 35.97 | 35.93 | 8,653,365 | -0.68(-1.85%) |
Oct 08, 2014 | 37.73 | 37.85 | 35.89 | 36.61 | 15,912,009 | -1.18(-3.13%) |
Oct 07, 2014 | 38.42 | 38.62 | 37.76 | 37.79 | 6,740,895 | -0.78(-2.02%) |
Oct 06, 2014 | 39.03 | 39.07 | 38.44 | 38.57 | 4,031,825 | -0.40(-1.02%) |
Oct 03, 2014 | 38.66 | 39.10 | 38.47 | 38.96 | 4,864,181 | +0.44(+1.15%) |
Oct 02, 2014 | 38.50 | 38.95 | 38.44 | 38.52 | 3,566,814 | +0.10(+0.26%) |
Oct 01, 2014 | 39.01 | 39.12 | 38.41 | 38.42 | 5,254,518 | -0.53(-1.37%) |
Sep 30, 2014 | 39.07 | 39.18 | 38.87 | 38.95 | 2,570,300 | -0.15(-0.39%) |
Sep 29, 2014 | 38.49 | 39.23 | 38.48 | 39.11 | 2,817,804 | +0.33(+0.85%) |
Sep 26, 2014 | 38.56 | 38.91 | 38.40 | 38.78 | 2,205,627 | +0.30(+0.77%) |
Sep 25, 2014 | 39.14 | 39.14 | 38.42 | 38.48 | 2,738,573 | -0.75(-1.90%) |
Sep 24, 2014 | 38.72 | 39.29 | 38.72 | 39.23 | 2,291,481 | +0.53(+1.36%) |
Sep 23, 2014 | 39.03 | 39.11 | 38.69 | 38.70 | 2,398,104 | -0.53(-1.34%) |
Sep 22, 2014 | 39.31 | 39.49 | 39.05 | 39.23 | 2,658,327 | -0.18(-0.45%) |
Sep 19, 2014 | 39.88 | 39.88 | 39.40 | 39.40 | 4,713,131 | -0.28(-0.71%) |
Sep 18, 2014 | 39.11 | 39.91 | 39.07 | 39.69 | 4,603,577 | +0.66(+1.68%) |
Sep 17, 2014 | 39.01 | 39.18 | 38.78 | 39.03 | 2,841,050 | -0.05(-0.12%) |
Sep 16, 2014 | 38.45 | 39.19 | 38.42 | 39.08 | 3,133,274 | +0.53(+1.38%) |
Sep 15, 2014 | 38.46 | 38.56 | 38.36 | 38.54 | 2,142,692 | +0.11(+0.30%) |
Sep 12, 2014 | 38.76 | 38.76 | 38.26 | 38.43 | 2,750,037 | -0.39(-1.00%) |
Sep 11, 2014 | 38.59 | 38.83 | 38.51 | 38.82 | 3,861,039 | +0.19(+0.49%) |
Sep 10, 2014 | 38.50 | 38.66 | 38.41 | 38.63 | 2,466,843 | +0.16(+0.42%) |
Sep 09, 2014 | 38.52 | 38.57 | 38.35 | 38.47 | 3,574,657 | -0.05(-0.14%) |
Sep 08, 2014 | 38.34 | 38.55 | 38.31 | 38.52 | 2,532,847 | +0.13(+0.34%) |
Sep 05, 2014 | 38.16 | 38.38 | 38.10 | 38.39 | 3,490,587 | +0.12(+0.32%) |
Sep 04, 2014 | 38.05 | 38.33 | 38.03 | 38.27 | 4,274,186 | +0.21(+0.54%) |
Sep 03, 2014 | 38.36 | 38.43 | 37.74 | 38.06 | 4,216,422 | -0.10(-0.26%) |