Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.78 | 39.78 | 39.50 | 39.51 | 4,201,682 | -0.40(-1.00%) |
Nov 26, 2014 | 39.87 | 39.91 | 39.91 | 39.91 | 2,726,732 | +0.04(+0.10%) |
Nov 25, 2014 | 39.83 | 39.87 | 39.78 | 39.87 | 4,622,730 | +0.06(+0.15%) |
Nov 24, 2014 | 39.85 | 39.87 | 39.79 | 39.81 | 4,583,148 | +0.01(+0.03%) |
Nov 21, 2014 | 39.73 | 39.85 | 39.72 | 39.80 | 5,386,847 | +0.22(+0.55%) |
Nov 20, 2014 | 39.52 | 39.59 | 39.47 | 39.58 | 2,997,790 | -0.02(-0.05%) |
Nov 19, 2014 | 39.60 | 39.63 | 39.48 | 39.60 | 6,737,164 | -0.04(-0.10%) |
Nov 18, 2014 | 39.70 | 39.77 | 39.64 | 39.64 | 9,535,103 | -0.08(-0.20%) |
Nov 17, 2014 | 39.74 | 39.84 | 39.72 | 39.72 | 5,907,488 | -0.07(-0.18%) |
Nov 14, 2014 | 39.95 | 39.97 | 39.77 | 39.79 | 7,779,877 | -0.13(-0.33%) |
Nov 13, 2014 | 40.09 | 40.15 | 39.91 | 39.92 | 9,208,528 | -0.21(-0.52%) |
Nov 12, 2014 | 40.16 | 40.18 | 40.09 | 40.13 | 7,370,621 | -0.07(-0.17%) |
Nov 11, 2014 | 40.15 | 40.22 | 40.09 | 40.20 | 5,073,023 | +0.08(+0.20%) |
Nov 10, 2014 | 40.13 | 40.14 | 40.09 | 40.12 | 2,124,177 | +0.01(+0.02%) |
Nov 07, 2014 | 40.07 | 40.11 | 40.03 | 40.11 | 4,649,571 | +0.02(+0.05%) |
Nov 06, 2014 | 39.98 | 40.10 | 39.98 | 40.09 | 4,615,784 | +0.08(+0.20%) |
Nov 05, 2014 | 40.08 | 40.13 | 39.97 | 40.01 | 6,502,401 | -0.04(-0.10%) |
Nov 04, 2014 | 40.12 | 40.18 | 40.03 | 40.05 | 7,784,681 | -0.13(-0.32%) |
Nov 03, 2014 | 40.18 | 40.22 | 40.11 | 40.18 | 7,369,637 | +0.46(+1.15%) |
Oct 31, 2014 | 39.79 | 39.84 | 39.72 | 39.72 | 5,789,740 | +0.00(+0.00%) |
Oct 30, 2014 | 39.72 | 39.77 | 39.67 | 39.72 | 3,965,082 | -0.02(-0.05%) |
Oct 29, 2014 | 39.75 | 39.75 | 39.63 | 39.74 | 7,152,546 | +0.07(+0.17%) |
Oct 28, 2014 | 39.76 | 39.76 | 39.65 | 39.67 | 7,151,454 | +0.00(+0.00%) |
Oct 27, 2014 | 39.71 | 39.78 | 39.64 | 39.67 | 5,673,288 | -0.13(-0.32%) |
Oct 24, 2014 | 39.65 | 39.82 | 39.62 | 39.80 | 4,765,955 | +0.16(+0.40%) |
Oct 23, 2014 | 39.78 | 39.89 | 39.64 | 39.64 | 10,744,279 | +0.03(+0.07%) |
Oct 22, 2014 | 39.92 | 39.92 | 39.60 | 39.61 | 10,327,113 | -0.28(-0.69%) |
Oct 21, 2014 | 39.83 | 39.90 | 39.72 | 39.89 | 10,082,630 | +0.17(+0.42%) |
Oct 20, 2014 | 39.36 | 39.73 | 39.32 | 39.72 | 11,090,650 | +0.35(+0.90%) |
Oct 17, 2014 | 39.24 | 39.46 | 39.16 | 39.37 | 13,923,735 | +0.35(+0.91%) |
Oct 16, 2014 | 38.51 | 39.02 | 38.51 | 39.01 | 10,455,856 | +0.26(+0.66%) |
Oct 15, 2014 | 38.82 | 38.82 | 38.31 | 38.76 | 13,302,273 | -0.07(-0.18%) |
Oct 14, 2014 | 38.80 | 38.95 | 38.74 | 38.82 | 10,226,933 | +0.09(+0.23%) |
Oct 13, 2014 | 38.86 | 39.01 | 38.71 | 38.74 | 8,934,744 | -0.12(-0.30%) |
Oct 10, 2014 | 39.13 | 39.20 | 38.84 | 38.85 | 20,055,688 | -0.36(-0.93%) |
Oct 09, 2014 | 39.63 | 39.63 | 39.21 | 39.22 | 6,697,950 | -0.40(-1.02%) |
Oct 08, 2014 | 39.46 | 39.64 | 39.43 | 39.62 | 8,557,286 | +0.12(+0.30%) |
Oct 07, 2014 | 39.59 | 39.63 | 39.49 | 39.50 | 7,071,507 | -0.13(-0.32%) |
Oct 06, 2014 | 39.66 | 39.73 | 39.60 | 39.63 | 6,045,939 | +0.03(+0.07%) |
Oct 03, 2014 | 39.58 | 39.68 | 39.51 | 39.60 | 5,807,728 | +0.16(+0.40%) |
Oct 02, 2014 | 39.40 | 39.49 | 39.32 | 39.44 | 6,450,295 | +0.00(+0.00%) |
Oct 01, 2014 | 39.40 | 39.49 | 39.31 | 39.44 | 7,750,298 | +0.47(+1.20%) |
Sep 30, 2014 | 38.91 | 38.99 | 38.82 | 38.98 | 7,520,142 | +0.19(+0.50%) |
Sep 29, 2014 | 38.68 | 38.82 | 38.63 | 38.78 | 9,373,317 | -0.11(-0.27%) |
Sep 26, 2014 | 38.75 | 38.94 | 38.64 | 38.89 | 10,619,721 | -0.05(-0.12%) |
Sep 25, 2014 | 39.08 | 39.12 | 38.87 | 38.94 | 8,421,771 | -0.19(-0.50%) |
Sep 24, 2014 | 39.27 | 39.32 | 39.12 | 39.13 | 6,424,144 | -0.16(-0.40%) |
Sep 23, 2014 | 39.39 | 39.45 | 39.28 | 39.29 | 5,258,045 | -0.17(-0.44%) |
Sep 22, 2014 | 39.57 | 39.57 | 39.46 | 39.46 | 4,326,415 | -0.06(-0.15%) |
Sep 19, 2014 | 39.48 | 39.56 | 39.48 | 39.52 | 3,831,837 | +0.07(+0.17%) |
Sep 18, 2014 | 39.48 | 39.50 | 39.45 | 39.45 | 3,660,892 | +0.03(+0.07%) |
Sep 17, 2014 | 39.38 | 39.49 | 39.35 | 39.42 | 4,464,589 | +0.07(+0.17%) |
Sep 16, 2014 | 39.26 | 39.44 | 39.25 | 39.35 | 5,070,301 | +0.02(+0.05%) |
Sep 15, 2014 | 39.40 | 39.43 | 39.30 | 39.33 | 6,487,849 | -0.06(-0.15%) |
Sep 12, 2014 | 39.38 | 39.43 | 39.34 | 39.39 | 3,476,998 | -0.03(-0.07%) |
Sep 11, 2014 | 39.46 | 39.46 | 39.36 | 39.42 | 3,476,938 | -0.04(-0.10%) |
Sep 10, 2014 | 39.46 | 39.48 | 39.41 | 39.46 | 5,397,456 | -0.02(-0.05%) |
Sep 09, 2014 | 39.65 | 39.67 | 39.46 | 39.48 | 10,233,598 | -0.19(-0.49%) |
Sep 08, 2014 | 39.71 | 39.74 | 39.64 | 39.67 | 1,822,459 | -0.04(-0.10%) |
Sep 05, 2014 | 39.73 | 39.82 | 39.68 | 39.71 | 8,377,465 | -0.04(-0.10%) |
Sep 04, 2014 | 39.89 | 39.94 | 39.72 | 39.75 | 10,756,610 | -0.14(-0.34%) |
Sep 03, 2014 | 39.97 | 40.01 | 39.89 | 39.89 | 4,875,029 | -0.12(-0.29%) |