Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.00 | 40.17 | 39.05 | 39.11 | 2,624,845 | -1.38(-3.42%) |
Nov 26, 2014 | 40.26 | 40.50 | 40.50 | 40.50 | 1,682,424 | +0.37(+0.92%) |
Nov 25, 2014 | 40.41 | 40.50 | 40.11 | 40.13 | 1,514,603 | -0.11(-0.27%) |
Nov 24, 2014 | 40.65 | 40.69 | 40.15 | 40.24 | 1,905,172 | -0.26(-0.64%) |
Nov 21, 2014 | 40.95 | 41.23 | 40.47 | 40.50 | 3,780,884 | -0.26(-0.64%) |
Nov 20, 2014 | 40.63 | 40.86 | 40.52 | 40.76 | 1,877,875 | +0.09(+0.21%) |
Nov 19, 2014 | 40.34 | 40.67 | 40.34 | 40.67 | 1,754,522 | +0.26(+0.64%) |
Nov 18, 2014 | 40.28 | 40.50 | 40.13 | 40.41 | 2,381,746 | +0.19(+0.48%) |
Nov 17, 2014 | 39.89 | 40.21 | 39.74 | 40.21 | 2,071,163 | +0.30(+0.76%) |
Nov 14, 2014 | 39.52 | 39.91 | 39.46 | 39.91 | 1,818,157 | +0.48(+1.21%) |
Nov 13, 2014 | 39.74 | 39.87 | 39.29 | 39.44 | 1,797,107 | -0.32(-0.82%) |
Nov 12, 2014 | 39.59 | 39.76 | 39.44 | 39.76 | 1,299,301 | +0.13(+0.33%) |
Nov 11, 2014 | 39.72 | 39.89 | 39.42 | 39.63 | 1,586,277 | -0.06(-0.16%) |
Nov 10, 2014 | 39.98 | 40.13 | 39.65 | 39.70 | 1,264,572 | -0.15(-0.38%) |
Nov 07, 2014 | 39.55 | 39.98 | 39.24 | 39.85 | 1,400,662 | +0.54(+1.37%) |
Nov 06, 2014 | 39.42 | 39.52 | 39.05 | 39.31 | 1,375,545 | -0.00(-0.01%) |
Nov 05, 2014 | 39.20 | 39.39 | 38.98 | 39.31 | 1,939,045 | +0.30(+0.76%) |
Nov 04, 2014 | 39.67 | 39.88 | 38.91 | 39.01 | 1,706,260 | -0.47(-1.19%) |
Nov 03, 2014 | 40.29 | 40.29 | 39.48 | 39.48 | 2,448,680 | -0.04(-0.11%) |
Oct 31, 2014 | 39.71 | 39.78 | 39.29 | 39.52 | 2,362,406 | +0.04(+0.11%) |
Oct 30, 2014 | 39.93 | 39.93 | 39.44 | 39.48 | 1,614,656 | -0.45(-1.12%) |
Oct 29, 2014 | 39.95 | 40.03 | 39.54 | 39.93 | 1,839,957 | +0.04(+0.11%) |
Oct 28, 2014 | 39.91 | 40.00 | 39.67 | 39.88 | 1,613,479 | +0.09(+0.21%) |
Oct 27, 2014 | 39.71 | 39.91 | 39.91 | 39.80 | 2,216,562 | -0.11(-0.27%) |
Oct 24, 2014 | 39.73 | 40.03 | 39.65 | 39.91 | 1,786,163 | +0.15(+0.37%) |
Oct 23, 2014 | 39.69 | 39.95 | 39.65 | 39.76 | 1,685,881 | +0.32(+0.81%) |
Oct 22, 2014 | 39.78 | 40.08 | 39.39 | 39.44 | 2,250,117 | -0.34(-0.86%) |
Oct 21, 2014 | 39.54 | 39.95 | 39.35 | 39.78 | 2,787,879 | +0.45(+1.14%) |
Oct 20, 2014 | 39.18 | 39.42 | 38.80 | 39.33 | 2,473,640 | +0.19(+0.49%) |
Oct 17, 2014 | 39.46 | 39.59 | 38.45 | 39.14 | 4,161,222 | +0.11(+0.27%) |
Oct 16, 2014 | 37.74 | 39.35 | 37.44 | 39.03 | 6,220,429 | +1.11(+2.92%) |
Oct 15, 2014 | 36.86 | 38.01 | 35.63 | 37.93 | 7,255,988 | +1.06(+2.88%) |
Oct 14, 2014 | 37.33 | 37.54 | 35.37 | 36.86 | 7,012,949 | +0.04(+0.12%) |
Oct 13, 2014 | 38.63 | 38.84 | 36.82 | 36.82 | 3,975,023 | -1.74(-4.52%) |
Oct 10, 2014 | 38.86 | 39.03 | 37.91 | 38.56 | 4,453,581 | -0.36(-0.93%) |
Oct 09, 2014 | 39.86 | 39.88 | 38.82 | 38.93 | 4,501,064 | -0.94(-2.35%) |
Oct 08, 2014 | 40.05 | 40.10 | 39.27 | 39.86 | 2,245,420 | -0.17(-0.43%) |
Oct 07, 2014 | 40.27 | 40.42 | 39.99 | 40.03 | 1,491,606 | -0.26(-0.63%) |
Oct 06, 2014 | 40.56 | 40.59 | 40.16 | 40.29 | 1,267,523 | -0.23(-0.58%) |
Oct 03, 2014 | 40.52 | 40.63 | 40.35 | 40.52 | 1,523,288 | +0.02(+0.05%) |
Oct 02, 2014 | 40.37 | 40.56 | 39.76 | 40.50 | 2,067,148 | +0.13(+0.32%) |
Oct 01, 2014 | 40.80 | 40.99 | 40.33 | 40.37 | 1,786,835 | -0.40(-0.99%) |
Sep 30, 2014 | 40.61 | 40.82 | 40.25 | 40.78 | 1,331,264 | +0.21(+0.52%) |
Sep 29, 2014 | 40.20 | 40.59 | 40.20 | 40.56 | 1,216,506 | +0.13(+0.32%) |
Sep 26, 2014 | 40.18 | 40.50 | 39.86 | 40.44 | 1,289,672 | +0.30(+0.74%) |
Sep 25, 2014 | 40.33 | 40.44 | 39.91 | 40.14 | 2,054,697 | -0.15(-0.37%) |
Sep 24, 2014 | 40.16 | 40.42 | 39.81 | 40.29 | 1,704,602 | +0.13(+0.32%) |
Sep 23, 2014 | 40.42 | 40.54 | 40.16 | 40.16 | 1,180,564 | -0.36(-0.89%) |
Sep 22, 2014 | 40.93 | 40.95 | 40.44 | 40.52 | 1,365,034 | -0.43(-1.04%) |
Sep 19, 2014 | 40.76 | 40.99 | 40.73 | 40.95 | 1,354,961 | +0.15(+0.36%) |
Sep 18, 2014 | 40.65 | 40.86 | 40.44 | 40.80 | 1,430,768 | +0.15(+0.37%) |
Sep 17, 2014 | 40.56 | 40.73 | 40.44 | 40.65 | 1,140,839 | +0.13(+0.32%) |
Sep 16, 2014 | 40.14 | 40.67 | 40.10 | 40.52 | 1,367,993 | +0.32(+0.79%) |
Sep 15, 2014 | 40.27 | 40.31 | 39.93 | 40.20 | 1,666,921 | -0.13(-0.32%) |
Sep 12, 2014 | 40.86 | 40.86 | 40.12 | 40.33 | 1,603,701 | -0.57(-1.40%) |
Sep 11, 2014 | 40.93 | 40.93 | 40.61 | 40.90 | 1,326,683 | -0.02(-0.05%) |
Sep 10, 2014 | 41.01 | 41.02 | 40.82 | 40.93 | 1,115,866 | -0.04(-0.10%) |
Sep 09, 2014 | 40.97 | 41.03 | 40.82 | 40.97 | 982,033 | +0.00(+0.00%) |
Sep 08, 2014 | 40.84 | 40.97 | 40.79 | 40.97 | 838,713 | +0.04(+0.10%) |
Sep 05, 2014 | 40.82 | 40.93 | 40.67 | 40.93 | 1,015,687 | +0.11(+0.26%) |
Sep 04, 2014 | 40.99 | 41.05 | 40.69 | 40.82 | 1,481,426 | -0.19(-0.47%) |
Sep 03, 2014 | 41.03 | 41.08 | 40.93 | 41.01 | 1,812,660 | +0.04(+0.10%) |