Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.52 | 42.66 | 42.38 | 42.49 | 7,463,870 | -0.13(-0.30%) |
Nov 26, 2014 | 42.87 | 42.62 | 42.62 | 42.62 | 11,054,820 | -0.16(-0.37%) |
Nov 25, 2014 | 42.83 | 42.93 | 42.57 | 42.78 | 16,780,082 | -0.06(-0.13%) |
Nov 24, 2014 | 42.47 | 42.90 | 42.33 | 42.83 | 17,433,386 | +0.58(+1.38%) |
Nov 21, 2014 | 42.57 | 42.79 | 42.21 | 42.25 | 19,231,394 | +0.11(+0.26%) |
Nov 20, 2014 | 41.93 | 42.18 | 41.82 | 42.14 | 12,346,902 | -0.11(-0.26%) |
Nov 19, 2014 | 42.38 | 42.38 | 42.03 | 42.25 | 11,004,969 | -0.12(-0.28%) |
Nov 18, 2014 | 42.17 | 42.65 | 42.13 | 42.37 | 16,393,457 | +0.19(+0.45%) |
Nov 17, 2014 | 41.78 | 42.23 | 41.77 | 42.18 | 12,940,784 | +0.15(+0.36%) |
Nov 14, 2014 | 41.97 | 42.20 | 41.93 | 42.03 | 14,409,361 | -0.05(-0.11%) |
Nov 13, 2014 | 42.11 | 42.19 | 41.71 | 42.08 | 16,087,767 | +0.02(+0.04%) |
Nov 12, 2014 | 42.00 | 42.22 | 41.79 | 42.06 | 13,045,282 | -0.31(-0.72%) |
Nov 11, 2014 | 42.44 | 42.59 | 42.33 | 42.37 | 12,096,354 | -0.06(-0.15%) |
Nov 10, 2014 | 42.18 | 42.43 | 42.16 | 42.43 | 14,267,973 | +0.11(+0.26%) |
Nov 07, 2014 | 42.41 | 42.53 | 42.16 | 42.32 | 17,119,288 | -0.19(-0.44%) |
Nov 06, 2014 | 42.49 | 42.75 | 42.37 | 42.51 | 17,293,006 | -0.02(-0.06%) |
Nov 05, 2014 | 42.20 | 42.60 | 41.93 | 42.53 | 23,553,560 | +0.65(+1.56%) |
Nov 04, 2014 | 41.95 | 41.98 | 41.44 | 41.88 | 17,292,896 | -0.22(-0.52%) |
Nov 03, 2014 | 42.06 | 42.32 | 41.75 | 42.10 | 15,396,857 | -0.05(-0.11%) |
Oct 31, 2014 | 42.05 | 42.44 | 41.72 | 42.15 | 35,107,836 | +0.30(+0.71%) |
Oct 30, 2014 | 41.43 | 42.05 | 41.21 | 41.85 | 26,655,058 | +0.39(+0.95%) |
Oct 29, 2014 | 41.32 | 41.53 | 41.01 | 41.45 | 20,731,858 | +0.17(+0.40%) |
Oct 28, 2014 | 40.66 | 41.35 | 40.66 | 41.29 | 21,004,018 | +0.67(+1.65%) |
Oct 27, 2014 | 40.53 | 40.79 | 40.79 | 40.62 | 15,411,794 | -0.17(-0.41%) |
Oct 24, 2014 | 40.50 | 40.84 | 40.45 | 40.79 | 16,874,306 | +0.31(+0.76%) |
Oct 23, 2014 | 40.35 | 40.86 | 40.23 | 40.48 | 19,265,320 | +0.56(+1.40%) |
Oct 22, 2014 | 40.37 | 40.79 | 39.90 | 39.92 | 21,165,144 | -0.45(-1.11%) |
Oct 21, 2014 | 40.19 | 40.54 | 39.96 | 40.37 | 22,606,220 | +0.58(+1.46%) |
Oct 20, 2014 | 39.39 | 39.86 | 39.37 | 39.79 | 17,522,756 | +0.36(+0.92%) |
Oct 17, 2014 | 39.75 | 39.94 | 39.16 | 39.42 | 27,913,156 | +0.25(+0.64%) |
Oct 16, 2014 | 38.57 | 39.53 | 38.38 | 39.17 | 35,938,676 | +0.06(+0.14%) |
Oct 15, 2014 | 40.08 | 40.10 | 37.88 | 39.12 | 70,337,656 | -1.41(-3.48%) |
Oct 14, 2014 | 40.27 | 40.65 | 39.83 | 40.53 | 52,540,780 | +1.24(+3.15%) |
Oct 13, 2014 | 39.48 | 40.05 | 39.26 | 39.29 | 33,039,226 | -0.17(-0.42%) |
Oct 10, 2014 | 40.10 | 40.38 | 39.45 | 39.45 | 35,270,444 | -0.81(-2.01%) |
Oct 09, 2014 | 41.32 | 41.32 | 40.16 | 40.27 | 28,480,448 | -1.10(-2.66%) |
Oct 08, 2014 | 40.32 | 41.42 | 40.30 | 41.37 | 29,670,178 | +1.00(+2.48%) |
Oct 07, 2014 | 40.94 | 41.00 | 40.37 | 40.37 | 21,385,152 | -0.80(-1.93%) |
Oct 06, 2014 | 41.39 | 41.47 | 41.05 | 41.16 | 16,098,586 | -0.03(-0.08%) |
Oct 03, 2014 | 40.71 | 41.28 | 40.66 | 41.20 | 22,502,614 | +0.84(+2.09%) |
Oct 02, 2014 | 40.11 | 40.57 | 39.89 | 40.35 | 23,361,092 | +0.12(+0.29%) |
Oct 01, 2014 | 40.69 | 40.83 | 40.07 | 40.23 | 26,367,066 | -0.57(-1.39%) |
Sep 30, 2014 | 41.01 | 41.33 | 40.65 | 40.80 | 27,670,172 | -0.18(-0.44%) |
Sep 29, 2014 | 40.75 | 41.15 | 40.40 | 40.98 | 16,522,904 | -0.35(-0.84%) |
Sep 26, 2014 | 40.94 | 41.41 | 40.91 | 41.33 | 13,312,100 | +0.42(+1.02%) |
Sep 25, 2014 | 41.91 | 41.94 | 40.91 | 40.91 | 24,466,670 | -1.02(-2.44%) |
Sep 24, 2014 | 41.65 | 41.98 | 41.33 | 41.94 | 19,824,850 | +0.33(+0.79%) |
Sep 23, 2014 | 41.53 | 41.93 | 41.53 | 41.60 | 18,525,080 | -0.16(-0.38%) |
Sep 22, 2014 | 42.08 | 42.31 | 41.70 | 41.76 | 21,154,740 | -0.35(-0.82%) |
Sep 19, 2014 | 42.50 | 42.62 | 41.94 | 42.11 | 28,137,792 | -0.14(-0.34%) |
Sep 18, 2014 | 41.49 | 42.44 | 41.32 | 42.25 | 34,683,044 | +1.00(+2.42%) |
Sep 17, 2014 | 41.20 | 41.77 | 41.12 | 41.25 | 25,883,992 | +0.02(+0.06%) |
Sep 16, 2014 | 41.04 | 41.27 | 40.87 | 41.23 | 16,792,054 | +0.04(+0.10%) |
Sep 15, 2014 | 41.23 | 41.35 | 40.88 | 41.19 | 16,267,186 | -0.06(-0.13%) |
Sep 12, 2014 | 41.10 | 41.62 | 41.01 | 41.24 | 23,287,190 | +0.12(+0.29%) |
Sep 11, 2014 | 40.64 | 41.15 | 40.57 | 41.12 | 17,887,804 | +0.32(+0.77%) |
Sep 10, 2014 | 40.34 | 40.94 | 40.30 | 40.81 | 16,528,617 | +0.45(+1.11%) |
Sep 09, 2014 | 40.66 | 40.77 | 40.25 | 40.36 | 18,522,578 | -0.62(-1.52%) |
Sep 08, 2014 | 41.07 | 41.55 | 40.87 | 40.98 | 17,222,888 | -0.20(-0.48%) |
Sep 05, 2014 | 41.19 | 41.20 | 40.72 | 41.18 | 22,211,872 | -0.13(-0.32%) |
Sep 04, 2014 | 41.14 | 41.64 | 41.12 | 41.31 | 19,933,868 | +0.19(+0.46%) |
Sep 03, 2014 | 41.13 | 41.36 | 40.97 | 41.12 | 19,200,854 | +0.21(+0.52%) |