Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.21 | 41.24 | 40.66 | 40.67 | 3,895,495 | -0.39(-0.94%) |
Nov 26, 2014 | 40.94 | 41.06 | 41.06 | 41.06 | 2,429,306 | +0.19(+0.47%) |
Nov 25, 2014 | 40.81 | 41.17 | 40.63 | 40.87 | 3,794,884 | -0.02(-0.04%) |
Nov 24, 2014 | 40.72 | 41.17 | 40.62 | 40.88 | 3,509,395 | +0.19(+0.46%) |
Nov 21, 2014 | 40.97 | 41.33 | 40.46 | 40.70 | 4,748,300 | +0.11(+0.27%) |
Nov 20, 2014 | 40.10 | 40.63 | 40.01 | 40.59 | 2,883,545 | +0.27(+0.67%) |
Nov 19, 2014 | 40.15 | 40.36 | 39.99 | 40.32 | 2,631,404 | +0.16(+0.40%) |
Nov 18, 2014 | 40.08 | 40.34 | 39.98 | 40.16 | 3,218,007 | +0.20(+0.50%) |
Nov 17, 2014 | 39.39 | 40.08 | 39.31 | 39.95 | 3,765,596 | +0.49(+1.25%) |
Nov 14, 2014 | 39.13 | 39.47 | 39.02 | 39.46 | 3,559,865 | +0.41(+1.06%) |
Nov 13, 2014 | 39.19 | 39.32 | 38.68 | 39.05 | 3,325,218 | +0.08(+0.20%) |
Nov 12, 2014 | 39.18 | 39.19 | 38.78 | 38.97 | 2,917,182 | -0.31(-0.80%) |
Nov 11, 2014 | 39.12 | 39.49 | 39.05 | 39.29 | 2,628,300 | +0.27(+0.69%) |
Nov 10, 2014 | 38.96 | 39.02 | 38.71 | 39.02 | 2,665,066 | +0.17(+0.44%) |
Nov 07, 2014 | 38.34 | 38.94 | 38.34 | 38.85 | 3,007,748 | +0.45(+1.16%) |
Nov 06, 2014 | 38.69 | 38.93 | 38.38 | 38.40 | 4,409,040 | -0.26(-0.68%) |
Nov 05, 2014 | 38.77 | 38.83 | 38.31 | 38.66 | 5,604,366 | +0.59(+1.55%) |
Nov 04, 2014 | 37.70 | 38.23 | 37.35 | 38.07 | 6,862,112 | +1.76(+4.85%) |
Nov 03, 2014 | 36.30 | 36.58 | 36.16 | 36.31 | 4,482,973 | +0.19(+0.53%) |
Oct 31, 2014 | 36.12 | 36.32 | 35.87 | 36.12 | 3,917,298 | +0.32(+0.90%) |
Oct 30, 2014 | 35.14 | 35.80 | 35.06 | 35.80 | 3,881,677 | +0.58(+1.66%) |
Oct 29, 2014 | 35.17 | 35.51 | 34.92 | 35.21 | 3,368,281 | +0.10(+0.28%) |
Oct 28, 2014 | 34.57 | 35.14 | 34.44 | 35.11 | 4,053,197 | +0.82(+2.40%) |
Oct 27, 2014 | 34.97 | 35.03 | 34.14 | 34.29 | 4,676,911 | -0.74(-2.11%) |
Oct 24, 2014 | 35.03 | 35.18 | 34.72 | 35.03 | 2,891,961 | +0.03(+0.09%) |
Oct 23, 2014 | 35.56 | 35.76 | 34.89 | 35.00 | 3,838,411 | -0.17(-0.48%) |
Oct 22, 2014 | 35.23 | 35.53 | 35.11 | 35.17 | 3,880,915 | +0.05(+0.13%) |
Oct 21, 2014 | 35.05 | 35.33 | 34.95 | 35.12 | 4,421,470 | +0.23(+0.66%) |
Oct 20, 2014 | 34.16 | 35.05 | 34.14 | 34.89 | 5,824,845 | +0.69(+2.02%) |
Oct 17, 2014 | 33.56 | 34.58 | 33.36 | 34.20 | 8,491,853 | +1.02(+3.08%) |
Oct 16, 2014 | 32.68 | 33.41 | 32.56 | 33.18 | 6,501,067 | +0.15(+0.44%) |
Oct 15, 2014 | 32.52 | 33.14 | 31.99 | 33.03 | 11,035,087 | -0.08(-0.23%) |
Oct 14, 2014 | 34.48 | 34.61 | 33.04 | 33.11 | 11,672,405 | -1.29(-3.75%) |
Oct 13, 2014 | 35.63 | 35.70 | 34.34 | 34.40 | 6,805,741 | -1.23(-3.45%) |
Oct 10, 2014 | 36.18 | 36.44 | 35.51 | 35.63 | 6,822,250 | -0.59(-1.63%) |
Oct 09, 2014 | 36.80 | 37.01 | 36.27 | 36.22 | 8,583,653 | -0.68(-1.85%) |
Oct 08, 2014 | 38.04 | 38.16 | 36.18 | 36.90 | 15,783,823 | -1.19(-3.13%) |
Oct 07, 2014 | 38.73 | 38.94 | 38.06 | 38.09 | 6,686,591 | -0.78(-2.02%) |
Oct 06, 2014 | 39.35 | 39.39 | 38.76 | 38.88 | 3,999,345 | -0.40(-1.02%) |
Oct 03, 2014 | 38.98 | 39.42 | 38.79 | 39.28 | 4,824,995 | +0.45(+1.15%) |
Oct 02, 2014 | 38.81 | 39.26 | 38.75 | 38.83 | 3,538,080 | +0.10(+0.26%) |
Oct 01, 2014 | 39.32 | 39.44 | 38.72 | 38.73 | 5,212,188 | -0.54(-1.37%) |
Sep 30, 2014 | 39.39 | 39.49 | 39.19 | 39.27 | 2,549,593 | -0.15(-0.39%) |
Sep 29, 2014 | 38.80 | 39.54 | 38.79 | 39.42 | 2,795,104 | +0.33(+0.85%) |
Sep 26, 2014 | 38.87 | 39.22 | 38.71 | 39.09 | 2,187,859 | +0.30(+0.77%) |
Sep 25, 2014 | 39.46 | 39.46 | 38.73 | 38.79 | 2,716,512 | -0.75(-1.90%) |
Sep 24, 2014 | 39.03 | 39.61 | 39.03 | 39.55 | 2,273,021 | +0.53(+1.36%) |
Sep 23, 2014 | 39.35 | 39.43 | 39.00 | 39.02 | 2,378,785 | -0.53(-1.34%) |
Sep 22, 2014 | 39.62 | 39.81 | 39.36 | 39.55 | 2,636,912 | -0.18(-0.45%) |
Sep 19, 2014 | 40.21 | 40.21 | 39.72 | 39.72 | 4,675,162 | -0.28(-0.71%) |
Sep 18, 2014 | 39.42 | 40.24 | 39.39 | 40.01 | 4,566,490 | +0.66(+1.68%) |
Sep 17, 2014 | 39.32 | 39.49 | 39.09 | 39.35 | 2,818,163 | -0.05(-0.12%) |
Sep 16, 2014 | 38.76 | 39.51 | 38.73 | 39.39 | 3,108,032 | +0.54(+1.38%) |
Sep 15, 2014 | 38.77 | 38.87 | 38.67 | 38.86 | 2,125,430 | +0.12(+0.30%) |
Sep 12, 2014 | 39.07 | 39.07 | 38.57 | 38.74 | 2,727,883 | -0.39(-1.00%) |
Sep 11, 2014 | 38.90 | 39.15 | 38.83 | 39.13 | 3,829,935 | +0.19(+0.49%) |
Sep 10, 2014 | 38.81 | 38.97 | 38.72 | 38.94 | 2,446,970 | +0.16(+0.42%) |
Sep 09, 2014 | 38.83 | 38.88 | 38.66 | 38.78 | 3,545,860 | -0.05(-0.14%) |
Sep 08, 2014 | 38.65 | 38.86 | 38.63 | 38.83 | 2,512,442 | +0.13(+0.34%) |
Sep 05, 2014 | 38.47 | 38.69 | 38.41 | 38.70 | 3,462,467 | +0.12(+0.32%) |
Sep 04, 2014 | 38.36 | 38.64 | 38.34 | 38.58 | 4,239,753 | +0.21(+0.54%) |
Sep 03, 2014 | 38.67 | 38.74 | 38.05 | 38.37 | 4,182,454 | -0.10(-0.26%) |