Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.49 | 43.76 | 43.49 | 43.58 | 3,639,042 | +0.15(+0.35%) |
Nov 26, 2014 | 43.51 | 43.43 | 43.43 | 43.43 | 4,485,008 | -0.06(-0.13%) |
Nov 25, 2014 | 43.86 | 43.88 | 43.18 | 43.49 | 10,310,458 | -0.33(-0.76%) |
Nov 24, 2014 | 43.67 | 43.89 | 43.55 | 43.82 | 10,357,519 | +0.41(+0.93%) |
Nov 21, 2014 | 43.73 | 43.73 | 43.34 | 43.42 | 10,544,827 | +0.11(+0.26%) |
Nov 20, 2014 | 42.75 | 43.32 | 42.70 | 43.30 | 9,704,246 | +0.34(+0.80%) |
Nov 19, 2014 | 42.79 | 43.04 | 42.68 | 42.96 | 7,985,874 | +0.10(+0.24%) |
Nov 18, 2014 | 43.04 | 43.10 | 42.78 | 42.86 | 8,881,432 | -0.10(-0.24%) |
Nov 17, 2014 | 42.79 | 43.01 | 42.70 | 42.96 | 9,421,616 | +0.10(+0.22%) |
Nov 14, 2014 | 43.26 | 43.38 | 42.63 | 42.87 | 11,421,891 | -0.48(-1.10%) |
Nov 13, 2014 | 43.10 | 43.43 | 43.08 | 43.34 | 7,348,493 | +0.12(+0.28%) |
Nov 12, 2014 | 42.95 | 43.33 | 42.81 | 43.22 | 7,560,398 | -0.01(-0.02%) |
Nov 11, 2014 | 43.18 | 43.45 | 43.18 | 43.23 | 5,795,132 | +0.00(+0.00%) |
Nov 10, 2014 | 43.03 | 43.23 | 42.95 | 43.23 | 7,547,171 | +0.26(+0.61%) |
Nov 07, 2014 | 42.76 | 43.10 | 42.66 | 42.97 | 9,331,444 | +0.10(+0.22%) |
Nov 06, 2014 | 42.65 | 42.99 | 42.47 | 42.87 | 9,188,432 | +0.10(+0.24%) |
Nov 05, 2014 | 42.56 | 42.79 | 42.25 | 42.77 | 11,399,811 | +0.30(+0.71%) |
Nov 04, 2014 | 42.79 | 42.83 | 42.07 | 42.47 | 19,376,774 | -0.32(-0.74%) |
Nov 03, 2014 | 42.78 | 42.87 | 42.29 | 42.79 | 12,194,884 | +0.18(+0.43%) |
Oct 31, 2014 | 42.68 | 42.77 | 42.25 | 42.60 | 11,984,404 | +0.51(+1.21%) |
Oct 30, 2014 | 41.48 | 42.23 | 41.47 | 42.09 | 7,014,814 | +0.45(+1.09%) |
Oct 29, 2014 | 42.05 | 42.12 | 41.36 | 41.64 | 10,479,290 | -0.38(-0.91%) |
Oct 28, 2014 | 41.40 | 42.05 | 41.40 | 42.02 | 13,997,942 | +0.87(+2.13%) |
Oct 27, 2014 | 41.36 | 41.55 | 41.48 | 41.15 | 9,040,644 | -0.33(-0.81%) |
Oct 24, 2014 | 41.00 | 41.52 | 40.87 | 41.48 | 7,239,569 | +0.43(+1.05%) |
Oct 23, 2014 | 41.45 | 41.55 | 40.97 | 41.05 | 8,587,063 | -0.04(-0.10%) |
Oct 22, 2014 | 41.59 | 41.73 | 41.08 | 41.09 | 9,501,277 | -0.38(-0.92%) |
Oct 21, 2014 | 40.81 | 41.51 | 40.77 | 41.47 | 11,417,818 | +0.91(+2.24%) |
Oct 20, 2014 | 40.83 | 40.87 | 40.23 | 40.57 | 11,148,772 | +0.20(+0.49%) |
Oct 17, 2014 | 39.84 | 40.54 | 39.75 | 40.37 | 13,639,486 | +1.08(+2.75%) |
Oct 16, 2014 | 38.93 | 39.66 | 38.71 | 39.29 | 15,824,778 | -0.23(-0.58%) |
Oct 15, 2014 | 39.07 | 39.61 | 38.62 | 39.52 | 19,397,196 | -0.30(-0.76%) |
Oct 14, 2014 | 39.79 | 40.24 | 39.69 | 39.82 | 14,562,229 | +0.21(+0.52%) |
Oct 13, 2014 | 39.76 | 40.12 | 39.53 | 39.61 | 12,867,797 | -0.12(-0.30%) |
Oct 10, 2014 | 39.78 | 40.25 | 39.46 | 39.73 | 18,761,070 | -0.37(-0.91%) |
Oct 09, 2014 | 41.23 | 41.36 | 39.93 | 40.10 | 23,729,932 | -1.26(-3.06%) |
Oct 08, 2014 | 40.66 | 41.40 | 40.10 | 41.36 | 20,526,074 | +0.80(+1.96%) |
Oct 07, 2014 | 41.59 | 41.62 | 40.56 | 40.57 | 21,466,038 | -1.40(-3.34%) |
Oct 06, 2014 | 42.57 | 42.65 | 41.74 | 41.97 | 8,558,218 | -0.46(-1.09%) |
Oct 03, 2014 | 42.45 | 42.60 | 42.17 | 42.43 | 9,598,440 | +0.59(+1.41%) |
Oct 02, 2014 | 42.13 | 42.25 | 41.12 | 41.84 | 16,097,047 | -0.28(-0.66%) |
Oct 01, 2014 | 42.98 | 43.03 | 42.05 | 42.12 | 18,405,974 | -0.84(-1.96%) |
Sep 30, 2014 | 43.17 | 43.44 | 42.92 | 42.96 | 10,374,670 | -0.12(-0.28%) |
Sep 29, 2014 | 42.95 | 43.35 | 42.56 | 43.08 | 8,818,941 | -0.28(-0.64%) |
Sep 26, 2014 | 43.17 | 43.52 | 43.07 | 43.36 | 8,665,089 | +0.29(+0.66%) |
Sep 25, 2014 | 43.64 | 43.66 | 43.04 | 43.07 | 9,585,917 | -0.66(-1.51%) |
Sep 24, 2014 | 43.34 | 43.86 | 43.30 | 43.73 | 8,316,416 | +0.38(+0.88%) |
Sep 23, 2014 | 43.62 | 43.84 | 43.24 | 43.35 | 9,652,358 | -0.33(-0.76%) |
Sep 22, 2014 | 43.80 | 44.04 | 43.66 | 43.69 | 10,232,917 | -0.25(-0.56%) |
Sep 19, 2014 | 44.95 | 44.98 | 43.83 | 43.93 | 18,516,152 | -0.87(-1.94%) |
Sep 18, 2014 | 44.35 | 44.92 | 44.35 | 44.80 | 9,842,402 | +0.38(+0.86%) |
Sep 17, 2014 | 44.41 | 44.74 | 44.14 | 44.42 | 11,463,687 | +0.18(+0.41%) |
Sep 16, 2014 | 43.92 | 44.32 | 43.84 | 44.23 | 8,738,799 | +0.17(+0.40%) |
Sep 15, 2014 | 43.83 | 44.10 | 43.54 | 44.06 | 7,168,870 | +0.17(+0.38%) |
Sep 12, 2014 | 43.97 | 44.14 | 43.75 | 43.89 | 7,109,905 | -0.19(-0.43%) |
Sep 11, 2014 | 43.80 | 44.24 | 43.77 | 44.08 | 5,462,264 | +0.06(+0.14%) |
Sep 10, 2014 | 43.83 | 44.17 | 43.76 | 44.02 | 8,661,854 | +0.21(+0.49%) |
Sep 09, 2014 | 43.77 | 43.94 | 43.35 | 43.80 | 8,006,666 | -0.09(-0.21%) |
Sep 08, 2014 | 43.90 | 44.13 | 43.59 | 43.90 | 9,350,391 | +0.22(+0.51%) |
Sep 05, 2014 | 43.69 | 43.92 | 43.36 | 43.67 | 7,389,947 | -0.15(-0.34%) |
Sep 04, 2014 | 44.29 | 44.40 | 43.62 | 43.82 | 8,119,827 | -0.28(-0.63%) |
Sep 03, 2014 | 44.38 | 44.48 | 44.09 | 44.10 | 6,968,309 | -0.17(-0.39%) |