Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.57 | 46.96 | 46.54 | 46.77 | 2,486,740 | +0.30(+0.65%) |
Nov 26, 2014 | 46.28 | 46.46 | 46.46 | 46.46 | 4,108,611 | +0.28(+0.60%) |
Nov 25, 2014 | 46.25 | 46.45 | 45.95 | 46.19 | 5,324,799 | -0.06(-0.13%) |
Nov 24, 2014 | 46.20 | 46.41 | 45.80 | 46.25 | 4,549,011 | +0.32(+0.70%) |
Nov 21, 2014 | 46.26 | 46.57 | 45.85 | 45.92 | 6,036,565 | +0.21(+0.46%) |
Nov 20, 2014 | 45.10 | 45.86 | 45.10 | 45.71 | 7,431,655 | +0.93(+2.08%) |
Nov 19, 2014 | 44.92 | 44.97 | 44.54 | 44.78 | 2,663,570 | -0.13(-0.30%) |
Nov 18, 2014 | 44.79 | 45.15 | 44.60 | 44.91 | 4,272,953 | +0.12(+0.27%) |
Nov 17, 2014 | 45.05 | 45.45 | 44.74 | 44.79 | 3,656,020 | -0.48(-1.06%) |
Nov 14, 2014 | 45.54 | 45.59 | 45.13 | 45.27 | 4,012,572 | -0.37(-0.81%) |
Nov 13, 2014 | 45.17 | 45.77 | 45.17 | 45.64 | 6,434,621 | +0.50(+1.11%) |
Nov 12, 2014 | 44.42 | 45.17 | 44.40 | 45.14 | 4,714,787 | +0.63(+1.41%) |
Nov 11, 2014 | 44.44 | 44.67 | 44.34 | 44.51 | 2,509,119 | +0.15(+0.34%) |
Nov 10, 2014 | 44.30 | 44.64 | 44.20 | 44.36 | 4,443,164 | +0.25(+0.56%) |
Nov 07, 2014 | 44.07 | 44.14 | 43.53 | 44.11 | 4,000,044 | -0.15(-0.33%) |
Nov 06, 2014 | 44.25 | 44.41 | 43.86 | 44.25 | 4,426,699 | +0.40(+0.91%) |
Nov 05, 2014 | 43.88 | 43.95 | 43.55 | 43.85 | 3,266,725 | +0.23(+0.53%) |
Nov 04, 2014 | 43.29 | 43.68 | 43.20 | 43.62 | 3,857,612 | +0.30(+0.70%) |
Nov 03, 2014 | 43.42 | 43.49 | 43.09 | 43.32 | 5,049,492 | -0.16(-0.38%) |
Oct 31, 2014 | 42.72 | 43.68 | 42.57 | 43.48 | 9,950,672 | +1.12(+2.64%) |
Oct 30, 2014 | 42.09 | 42.50 | 42.02 | 42.37 | 3,464,617 | +0.22(+0.53%) |
Oct 29, 2014 | 42.58 | 42.60 | 41.96 | 42.14 | 4,012,668 | -0.36(-0.85%) |
Oct 28, 2014 | 42.43 | 42.56 | 42.20 | 42.50 | 2,928,657 | +0.35(+0.82%) |
Oct 27, 2014 | 42.20 | 42.30 | 41.95 | 42.16 | 2,344,617 | -0.15(-0.34%) |
Oct 24, 2014 | 41.83 | 42.32 | 41.71 | 42.30 | 3,071,808 | +0.38(+0.91%) |
Oct 23, 2014 | 42.15 | 42.17 | 41.80 | 41.92 | 2,541,078 | +0.07(+0.17%) |
Oct 22, 2014 | 42.19 | 42.37 | 41.77 | 41.85 | 3,270,034 | -0.41(-0.96%) |
Oct 21, 2014 | 41.86 | 42.47 | 41.79 | 42.26 | 3,817,026 | +0.41(+0.97%) |
Oct 20, 2014 | 41.29 | 41.91 | 41.29 | 41.85 | 2,605,854 | +0.46(+1.11%) |
Oct 17, 2014 | 41.41 | 41.68 | 41.15 | 41.39 | 4,793,065 | +0.45(+1.11%) |
Oct 16, 2014 | 39.90 | 41.24 | 39.90 | 40.94 | 5,240,306 | +0.24(+0.58%) |
Oct 15, 2014 | 40.24 | 40.88 | 39.84 | 40.70 | 7,708,203 | -0.18(-0.44%) |
Oct 14, 2014 | 40.92 | 40.98 | 40.55 | 40.88 | 5,861,414 | +0.12(+0.30%) |
Oct 13, 2014 | 41.72 | 42.04 | 40.69 | 40.76 | 6,328,887 | -1.02(-2.44%) |
Oct 10, 2014 | 41.72 | 42.11 | 41.57 | 41.78 | 8,302,279 | +0.19(+0.45%) |
Oct 09, 2014 | 42.62 | 42.63 | 41.57 | 41.59 | 6,577,203 | -1.05(-2.46%) |
Oct 08, 2014 | 42.33 | 43.40 | 42.17 | 42.64 | 13,129,729 | +0.61(+1.45%) |
Oct 07, 2014 | 42.71 | 42.73 | 42.02 | 42.03 | 9,984,045 | -0.99(-2.31%) |
Oct 06, 2014 | 43.31 | 43.40 | 43.00 | 43.02 | 5,031,976 | -0.15(-0.35%) |
Oct 03, 2014 | 43.46 | 43.90 | 43.16 | 43.18 | 6,264,574 | +0.07(+0.15%) |
Oct 02, 2014 | 43.13 | 43.40 | 42.83 | 43.11 | 3,774,676 | +0.01(+0.01%) |
Oct 01, 2014 | 43.36 | 43.60 | 42.86 | 43.10 | 5,054,851 | -0.28(-0.65%) |
Sep 30, 2014 | 43.87 | 43.98 | 43.32 | 43.39 | 5,203,769 | -0.41(-0.94%) |
Sep 29, 2014 | 43.31 | 43.97 | 43.13 | 43.80 | 3,450,477 | +0.19(+0.44%) |
Sep 26, 2014 | 43.16 | 43.75 | 43.06 | 43.60 | 2,351,009 | +0.48(+1.12%) |
Sep 25, 2014 | 43.72 | 43.83 | 43.04 | 43.12 | 3,823,653 | -0.54(-1.23%) |
Sep 24, 2014 | 43.29 | 43.77 | 43.12 | 43.66 | 2,868,495 | +0.41(+0.95%) |
Sep 23, 2014 | 43.60 | 43.70 | 43.21 | 43.25 | 2,466,994 | -0.36(-0.83%) |
Sep 22, 2014 | 43.80 | 43.81 | 43.38 | 43.61 | 2,418,298 | -0.38(-0.86%) |
Sep 19, 2014 | 43.97 | 44.21 | 43.79 | 43.99 | 5,144,620 | +0.20(+0.47%) |
Sep 18, 2014 | 43.86 | 43.89 | 43.57 | 43.78 | 2,193,005 | +0.13(+0.30%) |
Sep 17, 2014 | 43.52 | 43.92 | 43.31 | 43.65 | 3,932,093 | +0.26(+0.60%) |
Sep 16, 2014 | 43.37 | 43.58 | 43.12 | 43.39 | 3,212,970 | +0.15(+0.35%) |
Sep 15, 2014 | 43.03 | 43.38 | 43.03 | 43.24 | 2,956,182 | +0.10(+0.22%) |
Sep 12, 2014 | 43.59 | 43.66 | 42.96 | 43.15 | 4,201,806 | -0.61(-1.39%) |
Sep 11, 2014 | 43.77 | 44.21 | 43.55 | 43.75 | 3,744,384 | +0.00(+0.00%) |
Sep 10, 2014 | 43.39 | 43.83 | 43.33 | 43.75 | 3,436,085 | +0.31(+0.72%) |
Sep 09, 2014 | 43.68 | 43.69 | 43.34 | 43.44 | 4,335,636 | -0.16(-0.37%) |
Sep 08, 2014 | 43.57 | 43.68 | 43.35 | 43.60 | 2,900,915 | -0.01(-0.03%) |
Sep 05, 2014 | 43.17 | 43.62 | 42.99 | 43.62 | 5,162,291 | +0.41(+0.95%) |
Sep 04, 2014 | 42.13 | 43.30 | 42.01 | 43.21 | 12,784,380 | +0.12(+0.28%) |
Sep 03, 2014 | 43.16 | 43.46 | 42.93 | 43.09 | 4,345,285 | +0.04(+0.08%) |