Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.22 | 41.24 | 40.66 | 40.67 | 3,895,292 | -0.39(-0.94%) |
Nov 26, 2014 | 40.95 | 41.06 | 41.06 | 41.06 | 2,429,179 | +0.19(+0.47%) |
Nov 25, 2014 | 40.81 | 41.18 | 40.63 | 40.87 | 3,794,686 | -0.02(-0.04%) |
Nov 24, 2014 | 40.72 | 41.18 | 40.62 | 40.88 | 3,509,212 | +0.19(+0.46%) |
Nov 21, 2014 | 40.97 | 41.34 | 40.47 | 40.70 | 4,748,053 | +0.11(+0.27%) |
Nov 20, 2014 | 40.10 | 40.64 | 40.01 | 40.59 | 2,883,394 | +0.27(+0.67%) |
Nov 19, 2014 | 40.15 | 40.37 | 39.99 | 40.32 | 2,631,266 | +0.16(+0.40%) |
Nov 18, 2014 | 40.08 | 40.34 | 39.98 | 40.16 | 3,217,839 | +0.20(+0.50%) |
Nov 17, 2014 | 39.40 | 40.08 | 39.31 | 39.96 | 3,765,400 | +0.49(+1.25%) |
Nov 14, 2014 | 39.13 | 39.47 | 39.03 | 39.47 | 3,559,679 | +0.42(+1.06%) |
Nov 13, 2014 | 39.20 | 39.32 | 38.68 | 39.05 | 3,325,045 | +0.08(+0.20%) |
Nov 12, 2014 | 39.18 | 39.20 | 38.78 | 38.97 | 2,917,030 | -0.32(-0.80%) |
Nov 11, 2014 | 39.13 | 39.49 | 39.05 | 39.29 | 2,628,163 | +0.27(+0.69%) |
Nov 10, 2014 | 38.96 | 39.03 | 38.71 | 39.02 | 2,664,928 | +0.17(+0.44%) |
Nov 07, 2014 | 38.34 | 38.94 | 38.34 | 38.85 | 3,007,592 | +0.45(+1.16%) |
Nov 06, 2014 | 38.70 | 38.93 | 38.38 | 38.40 | 4,408,810 | -0.26(-0.68%) |
Nov 05, 2014 | 38.77 | 38.83 | 38.31 | 38.67 | 5,604,074 | +0.59(+1.55%) |
Nov 04, 2014 | 37.70 | 38.24 | 37.35 | 38.07 | 6,861,754 | +1.76(+4.85%) |
Nov 03, 2014 | 36.31 | 36.58 | 36.16 | 36.31 | 4,482,739 | +0.19(+0.53%) |
Oct 31, 2014 | 36.12 | 36.32 | 35.87 | 36.12 | 3,917,093 | +0.32(+0.90%) |
Oct 30, 2014 | 35.15 | 35.80 | 35.06 | 35.80 | 3,881,474 | +0.58(+1.66%) |
Oct 29, 2014 | 35.18 | 35.51 | 34.92 | 35.21 | 3,368,105 | +0.10(+0.28%) |
Oct 28, 2014 | 34.57 | 35.15 | 34.44 | 35.12 | 4,052,986 | +0.82(+2.40%) |
Oct 27, 2014 | 34.98 | 35.03 | 34.14 | 34.29 | 4,676,667 | -0.74(-2.11%) |
Oct 24, 2014 | 35.03 | 35.18 | 34.72 | 35.03 | 2,891,810 | +0.03(+0.09%) |
Oct 23, 2014 | 35.56 | 35.76 | 34.90 | 35.00 | 3,838,211 | -0.17(-0.48%) |
Oct 22, 2014 | 35.23 | 35.53 | 35.12 | 35.17 | 3,880,713 | +0.05(+0.13%) |
Oct 21, 2014 | 35.05 | 35.33 | 34.95 | 35.12 | 4,421,240 | +0.23(+0.66%) |
Oct 20, 2014 | 34.16 | 35.05 | 34.14 | 34.89 | 5,824,541 | +0.69(+2.02%) |
Oct 17, 2014 | 33.56 | 34.58 | 33.36 | 34.20 | 8,491,411 | +1.02(+3.08%) |
Oct 16, 2014 | 32.69 | 33.41 | 32.56 | 33.18 | 6,500,728 | +0.15(+0.44%) |
Oct 15, 2014 | 32.52 | 33.14 | 31.99 | 33.03 | 11,034,512 | -0.08(-0.23%) |
Oct 14, 2014 | 34.48 | 34.62 | 33.04 | 33.11 | 11,671,796 | -1.29(-3.75%) |
Oct 13, 2014 | 35.63 | 35.71 | 34.34 | 34.40 | 6,805,387 | -1.23(-3.45%) |
Oct 10, 2014 | 36.18 | 36.44 | 35.51 | 35.63 | 6,821,894 | -0.59(-1.63%) |
Oct 09, 2014 | 36.81 | 37.01 | 36.27 | 36.22 | 8,583,206 | -0.68(-1.85%) |
Oct 08, 2014 | 38.04 | 38.16 | 36.18 | 36.91 | 15,783,000 | -1.19(-3.13%) |
Oct 07, 2014 | 38.73 | 38.94 | 38.07 | 38.10 | 6,686,243 | -0.78(-2.02%) |
Oct 06, 2014 | 39.35 | 39.39 | 38.76 | 38.88 | 3,999,136 | -0.40(-1.02%) |
Oct 03, 2014 | 38.98 | 39.42 | 38.79 | 39.28 | 4,824,744 | +0.45(+1.15%) |
Oct 02, 2014 | 38.81 | 39.27 | 38.75 | 38.83 | 3,537,895 | +0.10(+0.26%) |
Oct 01, 2014 | 39.33 | 39.44 | 38.72 | 38.73 | 5,211,916 | -0.54(-1.37%) |
Sep 30, 2014 | 39.39 | 39.50 | 39.19 | 39.27 | 2,549,461 | -0.15(-0.39%) |
Sep 29, 2014 | 38.80 | 39.55 | 38.80 | 39.43 | 2,794,958 | +0.33(+0.85%) |
Sep 26, 2014 | 38.87 | 39.23 | 38.72 | 39.10 | 2,187,745 | +0.30(+0.77%) |
Sep 25, 2014 | 39.46 | 39.46 | 38.73 | 38.80 | 2,716,370 | -0.75(-1.90%) |
Sep 24, 2014 | 39.03 | 39.61 | 39.03 | 39.55 | 2,272,903 | +0.53(+1.36%) |
Sep 23, 2014 | 39.35 | 39.43 | 39.00 | 39.02 | 2,378,661 | -0.53(-1.34%) |
Sep 22, 2014 | 39.63 | 39.81 | 39.37 | 39.55 | 2,636,774 | -0.18(-0.45%) |
Sep 19, 2014 | 40.21 | 40.21 | 39.73 | 39.73 | 4,674,918 | -0.28(-0.71%) |
Sep 18, 2014 | 39.43 | 40.24 | 39.39 | 40.01 | 4,566,252 | +0.66(+1.68%) |
Sep 17, 2014 | 39.33 | 39.50 | 39.10 | 39.35 | 2,818,016 | -0.05(-0.12%) |
Sep 16, 2014 | 38.77 | 39.51 | 38.73 | 39.40 | 3,107,870 | +0.54(+1.38%) |
Sep 15, 2014 | 38.77 | 38.88 | 38.67 | 38.86 | 2,125,319 | +0.12(+0.30%) |
Sep 12, 2014 | 39.07 | 39.07 | 38.57 | 38.74 | 2,727,741 | -0.39(-1.00%) |
Sep 11, 2014 | 38.90 | 39.15 | 38.83 | 39.13 | 3,829,735 | +0.19(+0.49%) |
Sep 10, 2014 | 38.81 | 38.97 | 38.72 | 38.94 | 2,446,842 | +0.16(+0.42%) |
Sep 09, 2014 | 38.83 | 38.88 | 38.67 | 38.78 | 3,545,675 | -0.05(-0.14%) |
Sep 08, 2014 | 38.65 | 38.87 | 38.63 | 38.83 | 2,512,311 | +0.13(+0.34%) |
Sep 05, 2014 | 38.47 | 38.69 | 38.41 | 38.70 | 3,462,287 | +0.12(+0.32%) |
Sep 04, 2014 | 38.37 | 38.65 | 38.34 | 38.58 | 4,239,533 | +0.21(+0.54%) |
Sep 03, 2014 | 38.67 | 38.74 | 38.05 | 38.37 | 4,182,236 | -0.10(-0.26%) |