Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.67 | 42.79 | 41.87 | 42.11 | 1,189,819 | -0.47(-1.11%) |
Nov 26, 2014 | 43.01 | 42.58 | 42.58 | 42.58 | 1,585,698 | -0.33(-0.77%) |
Nov 25, 2014 | 42.49 | 43.10 | 42.42 | 42.91 | 1,671,615 | +0.58(+1.37%) |
Nov 24, 2014 | 42.81 | 43.06 | 42.31 | 42.33 | 2,382,973 | -0.38(-0.90%) |
Nov 21, 2014 | 43.30 | 43.43 | 42.37 | 42.72 | 3,212,305 | +0.13(+0.31%) |
Nov 20, 2014 | 41.75 | 42.68 | 41.66 | 42.58 | 1,544,366 | +0.42(+1.01%) |
Nov 19, 2014 | 42.49 | 42.56 | 41.74 | 42.16 | 2,207,561 | -0.53(-1.23%) |
Nov 18, 2014 | 42.36 | 42.77 | 42.36 | 42.68 | 1,435,688 | +0.17(+0.41%) |
Nov 17, 2014 | 42.28 | 42.70 | 42.07 | 42.51 | 1,803,292 | +0.18(+0.43%) |
Nov 14, 2014 | 41.84 | 42.41 | 41.69 | 42.33 | 2,017,763 | +0.43(+1.03%) |
Nov 13, 2014 | 41.89 | 42.32 | 41.69 | 41.90 | 1,867,019 | +0.07(+0.17%) |
Nov 12, 2014 | 41.66 | 42.15 | 41.58 | 41.83 | 2,002,316 | -0.05(-0.11%) |
Nov 11, 2014 | 41.82 | 42.01 | 41.66 | 41.88 | 1,730,225 | -0.10(-0.24%) |
Nov 10, 2014 | 42.53 | 42.90 | 41.93 | 41.98 | 2,501,314 | -0.57(-1.33%) |
Nov 07, 2014 | 42.05 | 42.73 | 42.05 | 42.54 | 1,933,332 | +0.55(+1.31%) |
Nov 06, 2014 | 41.72 | 42.12 | 41.51 | 41.99 | 1,726,154 | +0.33(+0.79%) |
Nov 05, 2014 | 41.66 | 41.84 | 41.15 | 41.66 | 1,552,916 | +0.15(+0.36%) |
Nov 04, 2014 | 41.73 | 41.85 | 40.83 | 41.51 | 2,494,479 | -0.38(-0.90%) |
Nov 03, 2014 | 42.28 | 42.40 | 41.51 | 41.89 | 2,516,829 | -0.56(-1.31%) |
Oct 31, 2014 | 42.04 | 42.47 | 41.34 | 42.45 | 3,975,673 | +0.78(+1.87%) |
Oct 30, 2014 | 41.30 | 42.09 | 41.11 | 41.67 | 3,239,270 | +0.26(+0.63%) |
Oct 29, 2014 | 42.41 | 42.54 | 40.99 | 41.41 | 6,483,569 | -0.53(-1.27%) |
Oct 28, 2014 | 41.29 | 42.03 | 41.06 | 41.95 | 2,559,415 | +0.96(+2.34%) |
Oct 27, 2014 | 41.07 | 41.45 | 41.45 | 40.99 | 3,843,018 | -0.46(-1.12%) |
Oct 24, 2014 | 40.74 | 41.51 | 40.38 | 41.45 | 4,241,217 | +1.31(+3.27%) |
Oct 23, 2014 | 40.73 | 40.73 | 39.46 | 40.14 | 4,541,852 | -0.46(-1.14%) |
Oct 22, 2014 | 40.67 | 41.29 | 40.48 | 40.60 | 3,701,768 | +0.02(+0.04%) |
Oct 21, 2014 | 40.11 | 40.81 | 39.98 | 40.59 | 3,375,593 | +0.95(+2.40%) |
Oct 20, 2014 | 39.09 | 39.72 | 39.02 | 39.64 | 1,635,499 | +0.45(+1.14%) |
Oct 17, 2014 | 39.24 | 39.80 | 39.00 | 39.19 | 3,404,535 | +0.28(+0.73%) |
Oct 16, 2014 | 37.62 | 39.28 | 37.62 | 38.91 | 2,726,188 | +0.38(+0.98%) |
Oct 15, 2014 | 37.86 | 38.73 | 37.12 | 38.53 | 3,993,544 | +0.05(+0.12%) |
Oct 14, 2014 | 38.26 | 39.05 | 38.18 | 38.48 | 3,134,518 | +0.62(+1.64%) |
Oct 13, 2014 | 38.53 | 39.06 | 37.82 | 37.86 | 4,123,347 | -0.38(-1.01%) |
Oct 10, 2014 | 38.78 | 39.24 | 38.23 | 38.25 | 3,328,407 | -0.72(-1.85%) |
Oct 09, 2014 | 40.29 | 40.29 | 38.92 | 38.97 | 2,798,808 | -1.35(-3.35%) |
Oct 08, 2014 | 39.70 | 40.36 | 39.10 | 40.32 | 3,646,949 | +0.64(+1.62%) |
Oct 07, 2014 | 40.16 | 40.58 | 39.67 | 39.68 | 3,343,677 | -0.72(-1.79%) |
Oct 06, 2014 | 41.07 | 41.21 | 40.20 | 40.40 | 3,345,051 | -0.42(-1.02%) |
Oct 03, 2014 | 41.10 | 41.51 | 40.69 | 40.81 | 2,551,586 | -0.31(-0.76%) |
Oct 02, 2014 | 41.50 | 41.58 | 40.47 | 41.13 | 3,034,448 | -0.35(-0.85%) |
Oct 01, 2014 | 42.62 | 42.63 | 41.28 | 41.48 | 3,013,584 | -1.14(-2.67%) |
Sep 30, 2014 | 42.83 | 43.12 | 42.28 | 42.62 | 2,269,960 | -0.22(-0.51%) |
Sep 29, 2014 | 43.02 | 43.21 | 42.77 | 42.84 | 2,136,593 | -0.53(-1.21%) |
Sep 26, 2014 | 43.38 | 43.41 | 42.90 | 43.37 | 2,062,255 | +0.27(+0.64%) |
Sep 25, 2014 | 43.63 | 43.68 | 42.76 | 43.09 | 3,371,305 | -0.72(-1.64%) |
Sep 24, 2014 | 44.36 | 44.37 | 43.53 | 43.81 | 4,340,739 | -0.41(-0.93%) |
Sep 23, 2014 | 44.43 | 44.64 | 44.15 | 44.22 | 2,077,817 | -0.20(-0.46%) |
Sep 22, 2014 | 44.64 | 44.89 | 44.22 | 44.43 | 2,963,030 | -0.53(-1.18%) |
Sep 19, 2014 | 45.46 | 45.48 | 44.85 | 44.96 | 3,566,547 | -0.35(-0.77%) |
Sep 18, 2014 | 45.47 | 45.50 | 44.88 | 45.31 | 3,608,370 | +0.22(+0.48%) |
Sep 17, 2014 | 45.16 | 45.83 | 44.65 | 45.09 | 7,901,653 | +1.71(+3.94%) |
Sep 16, 2014 | 42.95 | 43.58 | 42.83 | 43.38 | 2,336,489 | +0.21(+0.49%) |
Sep 15, 2014 | 43.48 | 44.13 | 43.09 | 43.17 | 3,272,061 | +0.30(+0.71%) |
Sep 12, 2014 | 42.90 | 43.03 | 42.68 | 42.87 | 2,127,191 | -0.16(-0.38%) |
Sep 11, 2014 | 42.65 | 43.03 | 42.62 | 43.03 | 1,255,778 | +0.25(+0.58%) |
Sep 10, 2014 | 43.05 | 43.08 | 42.56 | 42.78 | 1,493,600 | -0.27(-0.63%) |
Sep 09, 2014 | 43.19 | 43.37 | 42.89 | 43.05 | 1,678,791 | -0.18(-0.41%) |
Sep 08, 2014 | 43.68 | 43.72 | 43.01 | 43.23 | 2,049,813 | -0.48(-1.09%) |
Sep 05, 2014 | 43.44 | 43.73 | 43.27 | 43.71 | 1,590,171 | +0.20(+0.45%) |
Sep 04, 2014 | 42.90 | 43.75 | 42.87 | 43.51 | 3,069,003 | +0.60(+1.40%) |
Sep 03, 2014 | 42.51 | 43.10 | 42.51 | 42.91 | 2,322,843 | +0.86(+2.04%) |