Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.20 | 45.94 | 45.20 | 45.90 | 2,131,023 | +0.91(+2.03%) |
Nov 26, 2014 | 44.90 | 44.98 | 44.98 | 44.98 | 1,995,234 | +0.17(+0.39%) |
Nov 25, 2014 | 44.76 | 45.05 | 44.71 | 44.81 | 1,842,479 | +0.01(+0.03%) |
Nov 24, 2014 | 45.13 | 45.22 | 44.70 | 44.80 | 2,424,050 | -0.24(-0.53%) |
Nov 21, 2014 | 45.56 | 45.84 | 44.91 | 45.04 | 5,502,032 | -0.12(-0.26%) |
Nov 20, 2014 | 45.13 | 45.54 | 45.03 | 45.15 | 2,447,261 | -0.17(-0.38%) |
Nov 19, 2014 | 45.15 | 45.39 | 44.98 | 45.33 | 3,094,661 | +0.20(+0.44%) |
Nov 18, 2014 | 44.85 | 45.53 | 44.79 | 45.13 | 4,077,587 | +0.32(+0.71%) |
Nov 17, 2014 | 44.02 | 44.82 | 43.96 | 44.81 | 2,975,014 | +0.91(+2.08%) |
Nov 14, 2014 | 43.89 | 44.04 | 43.78 | 43.90 | 1,490,772 | +0.01(+0.02%) |
Nov 13, 2014 | 43.72 | 44.01 | 43.72 | 43.89 | 1,501,711 | +0.08(+0.19%) |
Nov 12, 2014 | 43.60 | 43.84 | 43.44 | 43.81 | 2,002,358 | -0.05(-0.11%) |
Nov 11, 2014 | 44.03 | 44.05 | 43.74 | 43.85 | 1,307,099 | -0.10(-0.23%) |
Nov 10, 2014 | 43.73 | 44.02 | 43.43 | 43.96 | 2,499,521 | +0.17(+0.38%) |
Nov 07, 2014 | 43.84 | 43.91 | 43.41 | 43.79 | 3,355,339 | -0.60(-1.35%) |
Nov 06, 2014 | 44.03 | 44.40 | 43.87 | 44.39 | 2,258,237 | +0.47(+1.08%) |
Nov 05, 2014 | 44.23 | 44.42 | 43.80 | 43.92 | 1,790,139 | +0.10(+0.22%) |
Nov 04, 2014 | 43.98 | 44.27 | 43.70 | 43.82 | 2,424,944 | -0.28(-0.62%) |
Nov 03, 2014 | 43.78 | 44.21 | 43.78 | 44.09 | 2,221,529 | +0.10(+0.22%) |
Oct 31, 2014 | 44.37 | 44.54 | 43.77 | 44.00 | 3,008,562 | -0.06(-0.13%) |
Oct 30, 2014 | 42.84 | 44.59 | 42.72 | 44.05 | 6,032,696 | +1.08(+2.51%) |
Oct 29, 2014 | 43.06 | 43.11 | 42.27 | 42.97 | 4,060,741 | -0.19(-0.45%) |
Oct 28, 2014 | 42.94 | 43.17 | 42.79 | 43.17 | 2,198,844 | +0.45(+1.05%) |
Oct 27, 2014 | 42.61 | 42.96 | 42.61 | 42.72 | 2,872,009 | +0.11(+0.26%) |
Oct 24, 2014 | 42.51 | 42.75 | 42.38 | 42.61 | 2,191,894 | +0.14(+0.32%) |
Oct 23, 2014 | 42.93 | 42.97 | 42.40 | 42.47 | 2,252,755 | -0.21(-0.48%) |
Oct 22, 2014 | 42.88 | 42.99 | 42.51 | 42.68 | 2,103,708 | +0.23(+0.55%) |
Oct 21, 2014 | 42.50 | 42.57 | 42.35 | 42.44 | 3,542,438 | -0.04(-0.10%) |
Oct 20, 2014 | 41.58 | 42.49 | 41.58 | 42.49 | 3,096,999 | +0.58(+1.38%) |
Oct 17, 2014 | 41.39 | 42.06 | 41.16 | 41.91 | 2,669,328 | +0.80(+1.96%) |
Oct 16, 2014 | 40.66 | 41.32 | 40.47 | 41.10 | 2,469,010 | -0.11(-0.27%) |
Oct 15, 2014 | 41.00 | 41.34 | 40.65 | 41.21 | 3,455,240 | -0.19(-0.47%) |
Oct 14, 2014 | 41.25 | 41.79 | 41.16 | 41.41 | 1,608,833 | +0.34(+0.82%) |
Oct 13, 2014 | 41.50 | 41.65 | 41.07 | 41.07 | 2,694,389 | -0.41(-0.99%) |
Oct 10, 2014 | 41.82 | 42.13 | 41.46 | 41.48 | 3,061,466 | -0.25(-0.61%) |
Oct 09, 2014 | 42.03 | 42.32 | 41.57 | 41.74 | 2,915,907 | -0.31(-0.74%) |
Oct 08, 2014 | 41.40 | 42.08 | 41.36 | 42.04 | 2,631,353 | +0.65(+1.56%) |
Oct 07, 2014 | 41.79 | 42.02 | 41.39 | 41.40 | 2,372,980 | -0.53(-1.26%) |
Oct 06, 2014 | 42.27 | 42.36 | 41.82 | 41.93 | 2,036,440 | -0.17(-0.39%) |
Oct 03, 2014 | 41.96 | 42.33 | 41.88 | 42.09 | 2,163,368 | +0.32(+0.77%) |
Oct 02, 2014 | 41.83 | 41.91 | 41.35 | 41.77 | 2,911,945 | +0.05(+0.12%) |
Oct 01, 2014 | 41.62 | 42.00 | 41.57 | 41.72 | 3,306,853 | -0.65(-1.54%) |
Sep 30, 2014 | 41.86 | 42.57 | 41.65 | 42.38 | 4,641,569 | -0.14(-0.34%) |
Sep 29, 2014 | 42.22 | 42.60 | 42.18 | 42.52 | 1,984,330 | +0.04(+0.10%) |
Sep 26, 2014 | 42.44 | 42.58 | 42.19 | 42.48 | 1,371,070 | +0.05(+0.11%) |
Sep 25, 2014 | 42.67 | 42.80 | 42.33 | 42.43 | 1,832,918 | -0.46(-1.07%) |
Sep 24, 2014 | 42.44 | 42.95 | 42.44 | 42.89 | 2,254,910 | +0.50(+1.18%) |
Sep 23, 2014 | 42.80 | 42.93 | 42.38 | 42.39 | 2,277,061 | -0.46(-1.08%) |
Sep 22, 2014 | 43.10 | 43.19 | 42.83 | 42.85 | 2,150,952 | -0.25(-0.59%) |
Sep 19, 2014 | 43.42 | 43.52 | 43.08 | 43.10 | 3,654,126 | -0.16(-0.37%) |
Sep 18, 2014 | 43.38 | 43.39 | 42.98 | 43.26 | 2,938,572 | +0.06(+0.14%) |
Sep 17, 2014 | 43.45 | 43.71 | 43.01 | 43.20 | 4,456,650 | -0.74(-1.68%) |
Sep 16, 2014 | 43.72 | 44.21 | 43.70 | 43.94 | 3,063,286 | +0.10(+0.22%) |
Sep 15, 2014 | 44.03 | 44.06 | 43.74 | 43.84 | 2,517,295 | -0.11(-0.25%) |
Sep 12, 2014 | 44.40 | 44.51 | 43.91 | 43.95 | 2,902,648 | -0.55(-1.24%) |
Sep 11, 2014 | 44.18 | 44.56 | 44.14 | 44.50 | 1,514,509 | +0.17(+0.39%) |
Sep 10, 2014 | 44.25 | 44.34 | 44.03 | 44.33 | 1,981,557 | +0.08(+0.19%) |
Sep 09, 2014 | 44.31 | 44.49 | 44.10 | 44.25 | 2,064,303 | -0.08(-0.19%) |
Sep 08, 2014 | 44.67 | 44.82 | 44.27 | 44.33 | 1,921,702 | -0.52(-1.17%) |
Sep 05, 2014 | 44.56 | 44.86 | 44.38 | 44.85 | 1,305,719 | +0.19(+0.42%) |
Sep 04, 2014 | 44.60 | 44.81 | 44.60 | 44.67 | 2,205,832 | +0.10(+0.22%) |
Sep 03, 2014 | 44.73 | 44.91 | 44.56 | 44.57 | 1,740,375 | +0.00(+0.00%) |