Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.05 | 41.09 | 40.42 | 40.51 | 5,906,659 | -0.94(-2.27%) |
Nov 26, 2014 | 41.30 | 41.45 | 41.45 | 41.45 | 2,282,466 | +0.03(+0.08%) |
Nov 25, 2014 | 41.58 | 41.70 | 41.39 | 41.42 | 2,920,029 | -0.15(-0.36%) |
Nov 24, 2014 | 41.82 | 41.82 | 41.50 | 41.57 | 2,599,003 | -0.19(-0.45%) |
Nov 21, 2014 | 41.78 | 42.04 | 41.60 | 41.76 | 11,599,404 | +0.50(+1.22%) |
Nov 20, 2014 | 40.83 | 41.25 | 40.71 | 41.25 | 4,682,027 | +0.21(+0.52%) |
Nov 19, 2014 | 41.07 | 41.17 | 40.90 | 41.04 | 5,874,116 | -0.06(-0.14%) |
Nov 18, 2014 | 40.62 | 41.13 | 40.62 | 41.10 | 6,068,943 | +0.49(+1.20%) |
Nov 17, 2014 | 40.59 | 40.66 | 40.46 | 40.61 | 3,187,750 | -0.01(-0.02%) |
Nov 14, 2014 | 40.55 | 40.70 | 40.45 | 40.62 | 3,845,054 | +0.12(+0.31%) |
Nov 13, 2014 | 40.53 | 40.82 | 40.27 | 40.50 | 4,998,436 | +0.01(+0.02%) |
Nov 12, 2014 | 40.36 | 40.59 | 40.30 | 40.49 | 4,676,593 | +0.10(+0.24%) |
Nov 11, 2014 | 40.18 | 40.42 | 40.13 | 40.39 | 4,380,757 | +0.20(+0.49%) |
Nov 10, 2014 | 40.07 | 40.22 | 39.97 | 40.19 | 4,386,859 | +0.11(+0.27%) |
Nov 07, 2014 | 39.94 | 40.15 | 39.91 | 40.08 | 6,191,562 | +0.19(+0.47%) |
Nov 06, 2014 | 39.44 | 39.97 | 39.44 | 39.90 | 4,643,233 | +0.32(+0.81%) |
Nov 05, 2014 | 39.28 | 39.65 | 39.25 | 39.57 | 7,421,202 | +0.38(+0.97%) |
Nov 04, 2014 | 39.50 | 39.59 | 39.01 | 39.19 | 15,820,893 | -0.41(-1.04%) |
Nov 03, 2014 | 39.90 | 40.05 | 39.47 | 39.61 | 25,273,666 | -0.28(-0.70%) |
Oct 31, 2014 | 39.48 | 39.90 | 39.34 | 39.89 | 10,196,031 | +0.73(+1.87%) |
Oct 30, 2014 | 38.71 | 39.32 | 38.71 | 39.15 | 8,119,562 | +0.30(+0.76%) |
Oct 29, 2014 | 39.33 | 39.39 | 38.59 | 38.86 | 29,009,410 | -0.49(-1.24%) |
Oct 28, 2014 | 39.20 | 39.38 | 39.05 | 39.34 | 9,221,606 | +0.39(+0.99%) |
Oct 27, 2014 | 39.43 | 39.79 | 38.80 | 38.96 | 42,644,132 | -0.83(-2.09%) |
Oct 24, 2014 | 39.57 | 39.83 | 39.20 | 39.79 | 8,138,252 | +0.30(+0.75%) |
Oct 23, 2014 | 39.81 | 39.93 | 39.44 | 39.49 | 36,338,428 | -0.03(-0.08%) |
Oct 22, 2014 | 40.13 | 40.22 | 39.50 | 39.52 | 11,179,537 | -0.32(-0.81%) |
Oct 21, 2014 | 39.24 | 39.90 | 39.23 | 39.85 | 8,653,966 | +0.84(+2.15%) |
Oct 20, 2014 | 38.34 | 39.03 | 38.18 | 39.01 | 20,860,526 | +0.59(+1.52%) |
Oct 17, 2014 | 38.32 | 38.71 | 38.24 | 38.42 | 13,528,174 | +0.50(+1.33%) |
Oct 16, 2014 | 36.89 | 38.13 | 36.82 | 37.92 | 24,536,212 | +0.37(+0.99%) |
Oct 15, 2014 | 37.29 | 37.70 | 36.33 | 37.55 | 23,001,106 | +0.26(+0.69%) |
Oct 14, 2014 | 37.42 | 37.83 | 37.04 | 37.29 | 13,349,280 | +0.12(+0.31%) |
Oct 13, 2014 | 38.12 | 38.44 | 37.12 | 37.18 | 20,112,958 | -0.98(-2.57%) |
Oct 10, 2014 | 38.76 | 38.90 | 38.15 | 38.16 | 18,418,330 | -0.59(-1.53%) |
Oct 09, 2014 | 39.72 | 39.74 | 38.63 | 38.75 | 17,750,324 | -0.97(-2.45%) |
Oct 08, 2014 | 39.21 | 39.78 | 38.77 | 39.72 | 12,769,427 | +0.51(+1.30%) |
Oct 07, 2014 | 39.80 | 39.80 | 39.20 | 39.21 | 7,354,269 | -0.70(-1.76%) |
Oct 06, 2014 | 40.08 | 40.18 | 39.78 | 39.91 | 5,809,163 | -0.01(-0.02%) |
Oct 03, 2014 | 40.04 | 40.13 | 39.85 | 39.92 | 6,604,852 | +0.12(+0.29%) |
Oct 02, 2014 | 39.81 | 39.91 | 39.25 | 39.80 | 11,010,021 | -0.10(-0.25%) |
Oct 01, 2014 | 40.79 | 40.79 | 39.80 | 39.90 | 13,697,390 | -0.96(-2.36%) |
Sep 30, 2014 | 41.32 | 41.39 | 40.79 | 40.87 | 9,504,740 | -0.49(-1.20%) |
Sep 29, 2014 | 41.35 | 41.48 | 41.09 | 41.36 | 11,047,146 | -0.17(-0.42%) |
Sep 26, 2014 | 41.16 | 41.58 | 41.13 | 41.54 | 5,736,473 | +0.40(+0.98%) |
Sep 25, 2014 | 41.61 | 41.63 | 41.13 | 41.13 | 5,709,172 | -0.63(-1.52%) |
Sep 24, 2014 | 41.36 | 41.81 | 41.31 | 41.77 | 5,192,366 | +0.43(+1.04%) |
Sep 23, 2014 | 41.51 | 41.58 | 41.32 | 41.34 | 3,598,394 | -0.21(-0.52%) |
Sep 22, 2014 | 41.79 | 41.91 | 41.52 | 41.55 | 4,656,212 | -0.02(-0.04%) |
Sep 19, 2014 | 41.75 | 41.89 | 41.49 | 41.57 | 7,372,234 | -0.01(-0.03%) |
Sep 18, 2014 | 41.47 | 41.65 | 41.43 | 41.58 | 5,467,331 | +0.28(+0.68%) |
Sep 17, 2014 | 41.28 | 41.52 | 41.14 | 41.30 | 6,290,208 | +0.25(+0.60%) |
Sep 16, 2014 | 40.77 | 41.23 | 40.74 | 41.06 | 4,044,266 | +0.19(+0.46%) |
Sep 15, 2014 | 40.84 | 40.97 | 40.66 | 40.87 | 3,890,070 | +0.06(+0.14%) |
Sep 12, 2014 | 40.96 | 41.07 | 40.65 | 40.81 | 4,733,614 | -0.19(-0.46%) |
Sep 11, 2014 | 40.87 | 41.09 | 40.84 | 41.00 | 5,196,492 | -0.06(-0.14%) |
Sep 10, 2014 | 40.98 | 41.08 | 40.70 | 41.06 | 7,758,138 | +0.00(+0.00%) |
Sep 09, 2014 | 41.34 | 41.35 | 40.97 | 41.06 | 3,852,801 | -0.34(-0.81%) |
Sep 08, 2014 | 41.48 | 41.62 | 41.32 | 41.39 | 2,808,432 | -0.16(-0.39%) |
Sep 05, 2014 | 41.34 | 41.56 | 41.23 | 41.56 | 3,750,801 | +0.18(+0.44%) |
Sep 04, 2014 | 41.41 | 41.63 | 41.28 | 41.38 | 7,042,530 | +0.00(+0.00%) |
Sep 03, 2014 | 41.47 | 41.56 | 41.35 | 41.38 | 3,822,484 | +0.07(+0.16%) |