Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.70 | 43.54 | 42.70 | 43.20 | 8,678,366 | +0.46(+1.09%) |
Nov 26, 2014 | 42.70 | 42.74 | 42.74 | 42.74 | 8,780,719 | +0.29(+0.69%) |
Nov 25, 2014 | 42.43 | 42.67 | 42.29 | 42.44 | 14,439,244 | +0.06(+0.15%) |
Nov 24, 2014 | 42.78 | 42.78 | 42.19 | 42.38 | 11,836,197 | -0.29(-0.69%) |
Nov 21, 2014 | 42.87 | 42.93 | 42.44 | 42.67 | 15,742,794 | +0.20(+0.47%) |
Nov 20, 2014 | 42.35 | 42.49 | 42.10 | 42.47 | 9,424,491 | -0.19(-0.44%) |
Nov 19, 2014 | 42.65 | 42.72 | 42.29 | 42.66 | 10,211,915 | -0.18(-0.42%) |
Nov 18, 2014 | 42.55 | 43.01 | 42.31 | 42.84 | 10,713,350 | +0.31(+0.72%) |
Nov 17, 2014 | 42.71 | 42.84 | 42.42 | 42.53 | 11,981,363 | +0.28(+0.66%) |
Nov 14, 2014 | 42.37 | 42.59 | 42.04 | 42.25 | 9,969,093 | -0.34(-0.79%) |
Nov 13, 2014 | 42.56 | 42.88 | 42.33 | 42.59 | 9,292,813 | +0.16(+0.39%) |
Nov 12, 2014 | 42.40 | 42.59 | 42.27 | 42.42 | 9,323,481 | -0.04(-0.10%) |
Nov 11, 2014 | 42.72 | 42.88 | 42.35 | 42.47 | 18,599,456 | +0.40(+0.95%) |
Nov 10, 2014 | 41.66 | 42.34 | 41.27 | 42.07 | 20,409,172 | -0.38(-0.89%) |
Nov 07, 2014 | 42.48 | 42.64 | 42.24 | 42.44 | 14,837,711 | +0.06(+0.13%) |
Nov 06, 2014 | 42.63 | 42.84 | 42.34 | 42.39 | 18,680,278 | -0.22(-0.52%) |
Nov 05, 2014 | 42.91 | 43.10 | 42.47 | 42.61 | 17,725,870 | +0.14(+0.34%) |
Nov 04, 2014 | 42.11 | 42.71 | 42.11 | 42.47 | 15,851,811 | +0.32(+0.76%) |
Nov 03, 2014 | 41.45 | 42.15 | 41.18 | 42.14 | 14,204,577 | +0.70(+1.69%) |
Oct 31, 2014 | 41.45 | 41.58 | 41.24 | 41.44 | 19,665,328 | +0.45(+1.10%) |
Oct 30, 2014 | 39.85 | 41.05 | 39.84 | 40.99 | 17,988,442 | +0.79(+1.97%) |
Oct 29, 2014 | 40.07 | 40.49 | 39.79 | 40.20 | 17,471,956 | +0.25(+0.63%) |
Oct 28, 2014 | 40.48 | 40.48 | 38.70 | 39.95 | 33,499,220 | -0.43(-1.06%) |
Oct 27, 2014 | 40.71 | 41.21 | 40.00 | 40.38 | 20,158,680 | -0.83(-2.01%) |
Oct 24, 2014 | 40.63 | 41.24 | 40.51 | 41.21 | 11,966,987 | +0.70(+1.73%) |
Oct 23, 2014 | 40.24 | 40.82 | 40.19 | 40.51 | 16,568,617 | +0.80(+2.02%) |
Oct 22, 2014 | 39.50 | 39.96 | 39.34 | 39.70 | 18,039,352 | +0.27(+0.69%) |
Oct 21, 2014 | 39.03 | 39.54 | 38.85 | 39.43 | 24,185,986 | +0.77(+2.00%) |
Oct 20, 2014 | 38.78 | 38.82 | 38.62 | 38.66 | 16,866,500 | +0.02(+0.06%) |
Oct 17, 2014 | 38.52 | 39.08 | 38.29 | 38.64 | 27,567,582 | +0.42(+1.10%) |
Oct 16, 2014 | 38.63 | 38.69 | 37.54 | 38.22 | 30,557,026 | -0.93(-2.38%) |
Oct 15, 2014 | 39.60 | 39.96 | 38.83 | 39.15 | 26,264,028 | -1.14(-2.84%) |
Oct 14, 2014 | 40.46 | 40.73 | 39.86 | 40.29 | 15,289,043 | +0.14(+0.34%) |
Oct 13, 2014 | 41.88 | 41.88 | 40.04 | 40.16 | 20,712,696 | -1.80(-4.30%) |
Oct 10, 2014 | 42.42 | 42.86 | 41.96 | 41.96 | 15,777,580 | -0.39(-0.93%) |
Oct 09, 2014 | 42.92 | 43.28 | 42.28 | 42.35 | 12,017,598 | -0.69(-1.61%) |
Oct 08, 2014 | 41.96 | 43.08 | 41.89 | 43.05 | 17,221,696 | +1.23(+2.94%) |
Oct 07, 2014 | 42.43 | 42.49 | 41.81 | 41.81 | 13,318,256 | -0.80(-1.88%) |
Oct 06, 2014 | 43.04 | 43.10 | 42.42 | 42.62 | 9,949,843 | -0.23(-0.53%) |
Oct 03, 2014 | 42.32 | 42.98 | 42.32 | 42.84 | 12,081,902 | +0.75(+1.78%) |
Oct 02, 2014 | 42.04 | 42.24 | 41.69 | 42.09 | 11,338,083 | +0.10(+0.24%) |
Oct 01, 2014 | 42.27 | 42.35 | 41.84 | 41.99 | 12,706,968 | -0.41(-0.96%) |
Sep 30, 2014 | 42.49 | 42.90 | 42.38 | 42.40 | 12,927,245 | -0.09(-0.22%) |
Sep 29, 2014 | 42.22 | 42.72 | 42.07 | 42.49 | 12,192,652 | +0.01(+0.03%) |
Sep 26, 2014 | 42.72 | 42.77 | 41.88 | 42.48 | 15,080,001 | -0.18(-0.42%) |
Sep 25, 2014 | 43.12 | 43.27 | 42.65 | 42.66 | 12,163,789 | -0.52(-1.19%) |
Sep 24, 2014 | 43.14 | 43.30 | 43.08 | 43.17 | 16,032,286 | +0.06(+0.13%) |
Sep 23, 2014 | 43.02 | 43.44 | 42.69 | 43.12 | 11,210,393 | -0.21(-0.50%) |
Sep 22, 2014 | 43.18 | 43.61 | 43.17 | 43.33 | 13,034,342 | +0.06(+0.15%) |
Sep 19, 2014 | 43.45 | 43.55 | 43.27 | 43.27 | 20,251,034 | +0.13(+0.30%) |
Sep 18, 2014 | 43.01 | 43.16 | 42.79 | 43.14 | 11,190,346 | +0.31(+0.72%) |
Sep 17, 2014 | 42.58 | 42.92 | 42.40 | 42.83 | 14,359,856 | -0.08(-0.18%) |
Sep 16, 2014 | 42.57 | 42.96 | 42.40 | 42.91 | 12,646,074 | +0.34(+0.79%) |
Sep 15, 2014 | 42.67 | 42.91 | 42.56 | 42.57 | 10,820,241 | -0.02(-0.05%) |
Sep 12, 2014 | 42.83 | 43.01 | 42.39 | 42.59 | 9,821,613 | -0.39(-0.92%) |
Sep 11, 2014 | 43.07 | 43.23 | 42.78 | 42.99 | 10,886,948 | -0.17(-0.40%) |
Sep 10, 2014 | 43.10 | 43.24 | 42.87 | 43.16 | 12,974,911 | +0.14(+0.33%) |
Sep 09, 2014 | 43.22 | 43.35 | 42.95 | 43.02 | 10,489,438 | -0.35(-0.80%) |
Sep 08, 2014 | 43.49 | 43.56 | 43.21 | 43.37 | 11,854,726 | -0.09(-0.21%) |
Sep 05, 2014 | 42.92 | 43.46 | 42.91 | 43.46 | 15,125,627 | +0.78(+1.83%) |
Sep 04, 2014 | 43.02 | 43.32 | 42.56 | 42.68 | 15,219,289 | -0.28(-0.66%) |
Sep 03, 2014 | 42.47 | 43.23 | 42.66 | 42.96 | 12,805,633 | +0.49(+1.15%) |