Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.21 | 42.35 | 41.98 | 42.11 | 4,689,838 | +0.07(+0.17%) |
Nov 26, 2014 | 40.64 | 42.04 | 42.04 | 42.04 | 9,327,212 | +1.46(+3.60%) |
Nov 25, 2014 | 40.89 | 41.04 | 40.48 | 40.57 | 6,887,403 | -0.32(-0.78%) |
Nov 24, 2014 | 41.01 | 41.10 | 40.58 | 40.89 | 4,448,052 | +0.22(+0.55%) |
Nov 21, 2014 | 40.73 | 40.99 | 40.26 | 40.67 | 6,833,581 | +0.26(+0.63%) |
Nov 20, 2014 | 40.04 | 40.43 | 39.85 | 40.41 | 6,151,909 | +0.22(+0.56%) |
Nov 19, 2014 | 40.08 | 40.20 | 39.73 | 40.19 | 8,517,695 | +0.08(+0.19%) |
Nov 18, 2014 | 39.89 | 40.30 | 39.73 | 40.11 | 5,980,603 | +0.22(+0.56%) |
Nov 17, 2014 | 39.89 | 39.94 | 39.52 | 39.89 | 4,160,131 | -0.06(-0.15%) |
Nov 14, 2014 | 39.37 | 39.96 | 39.37 | 39.95 | 4,620,475 | +0.35(+0.88%) |
Nov 13, 2014 | 39.58 | 39.99 | 39.41 | 39.60 | 5,701,293 | -0.08(-0.19%) |
Nov 12, 2014 | 39.71 | 39.81 | 39.27 | 39.68 | 5,290,024 | -0.03(-0.07%) |
Nov 11, 2014 | 40.08 | 40.08 | 39.56 | 39.70 | 5,517,851 | -0.19(-0.48%) |
Nov 10, 2014 | 39.38 | 39.95 | 39.34 | 39.89 | 5,852,276 | +0.51(+1.30%) |
Nov 07, 2014 | 39.54 | 39.59 | 39.13 | 39.38 | 6,368,509 | -0.00(-0.01%) |
Nov 06, 2014 | 39.50 | 39.73 | 39.12 | 39.39 | 8,143,294 | -0.17(-0.44%) |
Nov 05, 2014 | 39.06 | 39.60 | 38.90 | 39.56 | 6,853,290 | +0.56(+1.45%) |
Nov 04, 2014 | 38.66 | 39.04 | 38.49 | 39.00 | 8,123,076 | +0.25(+0.64%) |
Nov 03, 2014 | 38.42 | 38.92 | 38.34 | 38.75 | 8,858,237 | +0.32(+0.85%) |
Oct 31, 2014 | 38.03 | 38.85 | 37.72 | 38.42 | 18,808,108 | +1.65(+4.48%) |
Oct 30, 2014 | 37.25 | 37.39 | 36.27 | 36.78 | 14,843,752 | -0.62(-1.66%) |
Oct 29, 2014 | 37.24 | 37.44 | 37.13 | 37.39 | 10,551,469 | +0.13(+0.35%) |
Oct 28, 2014 | 36.96 | 37.26 | 36.76 | 37.26 | 8,237,202 | +0.42(+1.15%) |
Oct 27, 2014 | 36.60 | 36.92 | 36.55 | 36.84 | 9,861,138 | +0.29(+0.80%) |
Oct 24, 2014 | 36.21 | 36.59 | 35.93 | 36.55 | 7,297,821 | +0.44(+1.21%) |
Oct 23, 2014 | 36.25 | 36.44 | 35.99 | 36.11 | 9,118,717 | +0.29(+0.82%) |
Oct 22, 2014 | 36.43 | 36.63 | 35.80 | 35.82 | 15,176,929 | -0.12(-0.32%) |
Oct 21, 2014 | 34.99 | 35.99 | 34.64 | 35.93 | 19,571,448 | +1.81(+5.31%) |
Oct 20, 2014 | 33.41 | 34.19 | 33.18 | 34.12 | 12,362,970 | +0.57(+1.69%) |
Oct 17, 2014 | 33.77 | 34.28 | 33.48 | 33.55 | 16,910,378 | +0.06(+0.18%) |
Oct 16, 2014 | 32.30 | 33.73 | 32.30 | 33.49 | 14,775,590 | +0.64(+1.94%) |
Oct 15, 2014 | 32.07 | 33.14 | 32.04 | 32.85 | 18,994,004 | +0.35(+1.06%) |
Oct 14, 2014 | 32.74 | 33.08 | 32.36 | 32.51 | 12,179,316 | +0.29(+0.91%) |
Oct 13, 2014 | 32.71 | 33.15 | 31.86 | 32.21 | 19,778,946 | -0.62(-1.90%) |
Oct 10, 2014 | 34.04 | 34.04 | 31.94 | 32.84 | 43,251,320 | -2.52(-7.13%) |
Oct 09, 2014 | 35.89 | 36.14 | 35.33 | 35.36 | 11,574,271 | -0.71(-1.96%) |
Oct 08, 2014 | 35.47 | 36.19 | 35.11 | 36.06 | 10,459,863 | +0.71(+2.02%) |
Oct 07, 2014 | 35.63 | 35.74 | 35.27 | 35.35 | 10,542,407 | -0.47(-1.32%) |
Oct 06, 2014 | 36.09 | 36.30 | 35.58 | 35.82 | 6,161,046 | -0.15(-0.42%) |
Oct 03, 2014 | 36.11 | 36.41 | 35.82 | 35.97 | 7,666,215 | -0.02(-0.04%) |
Oct 02, 2014 | 35.93 | 36.16 | 35.44 | 35.99 | 7,309,710 | -0.03(-0.09%) |
Oct 01, 2014 | 36.50 | 36.66 | 35.97 | 36.02 | 10,223,279 | -0.62(-1.70%) |
Sep 30, 2014 | 37.03 | 37.29 | 36.53 | 36.64 | 8,371,361 | -0.44(-1.18%) |
Sep 29, 2014 | 36.89 | 37.24 | 36.81 | 37.08 | 4,114,002 | -0.05(-0.14%) |
Sep 26, 2014 | 37.02 | 37.24 | 36.91 | 37.13 | 4,687,898 | +0.15(+0.39%) |
Sep 25, 2014 | 37.45 | 37.52 | 36.92 | 36.99 | 6,894,818 | -0.51(-1.37%) |
Sep 24, 2014 | 37.39 | 37.61 | 37.31 | 37.50 | 6,671,283 | +0.12(+0.32%) |
Sep 23, 2014 | 37.12 | 37.62 | 37.12 | 37.38 | 7,349,815 | -0.00(-0.01%) |
Sep 22, 2014 | 37.41 | 37.45 | 37.08 | 37.39 | 7,492,444 | -0.07(-0.18%) |
Sep 19, 2014 | 37.65 | 37.93 | 37.38 | 37.45 | 16,348,470 | -0.18(-0.47%) |
Sep 18, 2014 | 37.24 | 37.68 | 37.14 | 37.63 | 4,917,993 | +0.47(+1.26%) |
Sep 17, 2014 | 36.86 | 37.36 | 36.81 | 37.16 | 5,017,170 | +0.35(+0.94%) |
Sep 16, 2014 | 36.38 | 36.94 | 36.19 | 36.82 | 7,158,071 | +0.25(+0.69%) |
Sep 15, 2014 | 36.19 | 36.79 | 36.19 | 36.56 | 4,215,441 | -0.18(-0.50%) |
Sep 12, 2014 | 36.82 | 37.02 | 36.46 | 36.75 | 6,297,406 | -0.25(-0.66%) |
Sep 11, 2014 | 36.72 | 37.05 | 36.65 | 36.99 | 4,120,614 | +0.12(+0.33%) |
Sep 10, 2014 | 37.20 | 37.20 | 36.74 | 36.87 | 7,163,434 | -0.22(-0.60%) |
Sep 09, 2014 | 37.18 | 37.28 | 37.03 | 37.09 | 4,104,819 | -0.16(-0.43%) |
Sep 08, 2014 | 37.18 | 37.47 | 37.12 | 37.25 | 5,174,225 | -0.07(-0.19%) |
Sep 05, 2014 | 37.12 | 37.33 | 37.04 | 37.32 | 4,748,863 | +0.25(+0.68%) |
Sep 04, 2014 | 37.26 | 37.31 | 37.00 | 37.07 | 4,529,708 | -0.08(-0.21%) |
Sep 03, 2014 | 37.12 | 37.16 | 36.81 | 37.15 | 5,055,711 | +0.34(+0.93%) |