Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.24 | 43.34 | 42.72 | 43.08 | 2,177,066 | +0.25(+0.57%) |
Nov 26, 2014 | 43.08 | 42.84 | 42.84 | 42.84 | 3,632,689 | -0.32(-0.75%) |
Nov 25, 2014 | 42.78 | 43.64 | 42.73 | 43.16 | 4,294,671 | +0.40(+0.94%) |
Nov 24, 2014 | 42.72 | 42.95 | 42.55 | 42.76 | 3,189,579 | +0.10(+0.24%) |
Nov 21, 2014 | 42.83 | 43.21 | 42.42 | 42.66 | 3,393,883 | +0.34(+0.80%) |
Nov 20, 2014 | 42.43 | 42.64 | 42.24 | 42.32 | 6,031,603 | -0.29(-0.68%) |
Nov 19, 2014 | 42.04 | 42.89 | 41.54 | 42.61 | 6,337,415 | +0.56(+1.34%) |
Nov 18, 2014 | 41.01 | 42.06 | 40.92 | 42.04 | 4,661,663 | +1.44(+3.55%) |
Nov 17, 2014 | 40.60 | 41.14 | 40.41 | 40.60 | 2,338,197 | -0.07(-0.17%) |
Nov 14, 2014 | 40.70 | 40.84 | 40.08 | 40.67 | 3,760,060 | +0.02(+0.06%) |
Nov 13, 2014 | 40.54 | 40.92 | 40.28 | 40.65 | 3,855,131 | +0.24(+0.59%) |
Nov 12, 2014 | 40.27 | 40.48 | 39.80 | 40.41 | 2,875,361 | +0.06(+0.15%) |
Nov 11, 2014 | 40.49 | 40.62 | 40.23 | 40.35 | 2,192,944 | -0.12(-0.29%) |
Nov 10, 2014 | 40.19 | 40.63 | 39.83 | 40.47 | 4,417,783 | +0.31(+0.78%) |
Nov 07, 2014 | 39.96 | 40.21 | 39.34 | 40.15 | 3,790,588 | +0.14(+0.34%) |
Nov 06, 2014 | 39.98 | 40.35 | 39.94 | 40.01 | 2,140,363 | +0.07(+0.18%) |
Nov 05, 2014 | 40.13 | 40.29 | 39.41 | 39.94 | 2,744,774 | +0.08(+0.21%) |
Nov 04, 2014 | 39.96 | 40.21 | 39.62 | 39.86 | 4,179,949 | -0.31(-0.78%) |
Nov 03, 2014 | 40.37 | 40.65 | 39.94 | 40.17 | 4,352,912 | -0.01(-0.02%) |
Oct 31, 2014 | 39.33 | 40.55 | 39.33 | 40.18 | 6,083,679 | +1.10(+2.81%) |
Oct 30, 2014 | 37.90 | 39.09 | 37.78 | 39.08 | 6,819,490 | +0.92(+2.42%) |
Oct 29, 2014 | 38.07 | 38.79 | 37.92 | 38.16 | 10,823,783 | +1.40(+3.82%) |
Oct 28, 2014 | 36.16 | 36.93 | 36.16 | 36.76 | 4,701,203 | +0.60(+1.65%) |
Oct 27, 2014 | 35.43 | 35.65 | 35.65 | 36.16 | 2,817,622 | +0.51(+1.43%) |
Oct 24, 2014 | 35.49 | 35.93 | 35.29 | 35.65 | 2,460,455 | +0.11(+0.30%) |
Oct 23, 2014 | 34.75 | 35.78 | 34.52 | 35.54 | 3,143,889 | +1.17(+3.40%) |
Oct 22, 2014 | 34.99 | 35.17 | 34.32 | 34.37 | 2,246,995 | -0.63(-1.79%) |
Oct 21, 2014 | 34.41 | 35.01 | 34.36 | 35.00 | 2,734,018 | +0.75(+2.18%) |
Oct 20, 2014 | 33.48 | 34.37 | 33.45 | 34.26 | 3,409,834 | +0.64(+1.91%) |
Oct 17, 2014 | 32.37 | 34.11 | 32.12 | 33.61 | 4,977,806 | +1.62(+5.07%) |
Oct 16, 2014 | 32.08 | 32.67 | 31.81 | 31.99 | 4,342,710 | -0.75(-2.28%) |
Oct 15, 2014 | 31.62 | 32.89 | 31.16 | 32.74 | 5,878,738 | +0.63(+1.97%) |
Oct 14, 2014 | 32.94 | 33.13 | 31.77 | 32.10 | 5,687,148 | -0.49(-1.49%) |
Oct 13, 2014 | 33.80 | 34.03 | 32.55 | 32.59 | 4,314,925 | -1.27(-3.76%) |
Oct 10, 2014 | 34.83 | 34.83 | 33.85 | 33.86 | 4,176,041 | -0.47(-1.37%) |
Oct 09, 2014 | 34.72 | 35.35 | 34.14 | 34.34 | 2,889,080 | -0.26(-0.77%) |
Oct 08, 2014 | 34.26 | 34.63 | 33.66 | 34.60 | 3,919,877 | +0.35(+1.03%) |
Oct 07, 2014 | 34.99 | 35.31 | 34.23 | 34.25 | 3,155,275 | -1.06(-3.00%) |
Oct 06, 2014 | 35.40 | 35.60 | 35.12 | 35.31 | 1,825,878 | +0.05(+0.14%) |
Oct 03, 2014 | 35.18 | 35.31 | 34.84 | 35.26 | 2,515,580 | +0.35(+1.01%) |
Oct 02, 2014 | 34.41 | 35.16 | 34.15 | 34.90 | 2,682,976 | +0.44(+1.28%) |
Oct 01, 2014 | 34.86 | 34.89 | 34.16 | 34.46 | 2,588,610 | -0.46(-1.32%) |
Sep 30, 2014 | 35.09 | 35.42 | 34.83 | 34.92 | 2,188,590 | -0.17(-0.48%) |
Sep 29, 2014 | 34.87 | 35.26 | 34.62 | 35.09 | 2,108,686 | -0.18(-0.50%) |
Sep 26, 2014 | 35.27 | 35.42 | 34.88 | 35.27 | 2,261,158 | +0.14(+0.39%) |
Sep 25, 2014 | 35.93 | 36.22 | 35.08 | 35.13 | 3,149,960 | -1.03(-2.85%) |
Sep 24, 2014 | 36.06 | 36.21 | 35.83 | 36.16 | 1,449,237 | +0.20(+0.55%) |
Sep 23, 2014 | 35.87 | 36.31 | 35.68 | 35.96 | 2,573,431 | +0.06(+0.16%) |
Sep 22, 2014 | 35.97 | 36.10 | 35.53 | 35.90 | 1,780,537 | -0.10(-0.27%) |
Sep 19, 2014 | 36.71 | 36.73 | 35.99 | 36.00 | 3,454,912 | -0.53(-1.45%) |
Sep 18, 2014 | 35.79 | 36.59 | 35.72 | 36.53 | 2,472,659 | +0.82(+2.31%) |
Sep 17, 2014 | 36.10 | 36.75 | 35.58 | 35.71 | 6,796,607 | -0.60(-1.65%) |
Sep 16, 2014 | 35.70 | 36.53 | 35.63 | 36.31 | 2,345,001 | +0.48(+1.34%) |
Sep 15, 2014 | 36.55 | 36.58 | 35.49 | 35.83 | 3,005,273 | -0.62(-1.70%) |
Sep 12, 2014 | 37.20 | 37.23 | 36.13 | 36.44 | 3,530,090 | -0.86(-2.31%) |
Sep 11, 2014 | 36.83 | 37.34 | 36.78 | 37.31 | 2,449,878 | +0.23(+0.61%) |
Sep 10, 2014 | 36.82 | 37.16 | 36.72 | 37.08 | 2,705,597 | +0.35(+0.96%) |
Sep 09, 2014 | 37.22 | 37.22 | 36.66 | 36.73 | 2,751,372 | -0.54(-1.45%) |
Sep 08, 2014 | 36.90 | 37.37 | 36.81 | 37.27 | 3,030,074 | +0.30(+0.82%) |
Sep 05, 2014 | 36.58 | 36.96 | 36.41 | 36.96 | 1,807,366 | +0.32(+0.88%) |
Sep 04, 2014 | 37.33 | 37.41 | 36.57 | 36.64 | 3,073,357 | -0.52(-1.40%) |
Sep 03, 2014 | 37.45 | 37.56 | 37.12 | 37.16 | 2,352,424 | -0.12(-0.32%) |