Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.43 | 45.00 | 44.31 | 44.87 | 1,567,448 | +0.58(+1.32%) |
Nov 26, 2014 | 44.03 | 44.29 | 44.29 | 44.29 | 1,997,653 | +0.48(+1.10%) |
Nov 25, 2014 | 44.18 | 44.21 | 43.67 | 43.81 | 3,610,842 | -0.17(-0.39%) |
Nov 24, 2014 | 44.23 | 44.38 | 43.91 | 43.98 | 3,079,302 | -0.34(-0.77%) |
Nov 21, 2014 | 44.38 | 44.39 | 43.86 | 44.32 | 3,684,250 | +0.18(+0.40%) |
Nov 20, 2014 | 44.28 | 44.52 | 44.00 | 44.14 | 2,593,813 | -0.16(-0.35%) |
Nov 19, 2014 | 44.36 | 44.51 | 44.08 | 44.30 | 3,197,578 | -0.49(-1.09%) |
Nov 18, 2014 | 44.65 | 44.95 | 44.37 | 44.79 | 3,049,313 | +0.35(+0.78%) |
Nov 17, 2014 | 44.01 | 44.57 | 43.76 | 44.44 | 3,354,410 | +0.36(+0.82%) |
Nov 14, 2014 | 44.14 | 44.35 | 43.91 | 44.08 | 2,191,788 | +0.02(+0.05%) |
Nov 13, 2014 | 44.09 | 44.58 | 43.92 | 44.06 | 4,741,740 | -0.18(-0.40%) |
Nov 12, 2014 | 44.74 | 44.83 | 44.10 | 44.23 | 4,336,495 | -0.86(-1.91%) |
Nov 11, 2014 | 45.11 | 45.39 | 44.94 | 45.09 | 2,422,137 | -0.01(-0.02%) |
Nov 10, 2014 | 45.04 | 45.43 | 44.96 | 45.10 | 3,323,631 | -0.07(-0.16%) |
Nov 07, 2014 | 44.52 | 45.22 | 44.49 | 45.17 | 3,837,035 | +0.68(+1.52%) |
Nov 06, 2014 | 45.40 | 45.40 | 44.39 | 44.50 | 5,847,620 | -0.98(-2.15%) |
Nov 05, 2014 | 44.81 | 45.54 | 44.70 | 45.47 | 5,195,762 | +0.89(+1.99%) |
Nov 04, 2014 | 44.81 | 45.02 | 44.47 | 44.59 | 2,234,373 | -0.15(-0.35%) |
Nov 03, 2014 | 44.55 | 44.85 | 44.46 | 44.74 | 2,700,351 | +0.17(+0.38%) |
Oct 31, 2014 | 44.98 | 45.02 | 44.32 | 44.57 | 3,583,593 | -0.13(-0.28%) |
Oct 30, 2014 | 43.93 | 44.71 | 43.88 | 44.70 | 3,984,170 | +0.89(+2.02%) |
Oct 29, 2014 | 44.22 | 44.31 | 43.39 | 43.81 | 3,870,984 | -0.42(-0.95%) |
Oct 28, 2014 | 44.17 | 44.24 | 43.74 | 44.24 | 2,516,419 | +0.13(+0.30%) |
Oct 27, 2014 | 43.97 | 43.97 | 43.88 | 44.10 | 3,001,466 | +0.13(+0.30%) |
Oct 24, 2014 | 43.69 | 44.02 | 43.54 | 43.97 | 2,104,947 | +0.34(+0.79%) |
Oct 23, 2014 | 43.66 | 43.88 | 43.31 | 43.62 | 3,283,768 | +0.08(+0.18%) |
Oct 22, 2014 | 42.91 | 43.58 | 42.86 | 43.55 | 5,266,802 | +0.58(+1.36%) |
Oct 21, 2014 | 42.93 | 43.08 | 42.72 | 42.96 | 4,943,758 | -0.27(-0.63%) |
Oct 20, 2014 | 42.74 | 43.28 | 42.73 | 43.24 | 3,840,465 | +0.53(+1.25%) |
Oct 17, 2014 | 43.15 | 43.15 | 42.07 | 42.70 | 5,481,228 | -0.15(-0.36%) |
Oct 16, 2014 | 42.68 | 43.16 | 42.65 | 42.86 | 5,953,285 | -0.38(-0.88%) |
Oct 15, 2014 | 43.23 | 43.69 | 42.22 | 43.24 | 7,349,090 | -0.08(-0.18%) |
Oct 14, 2014 | 42.27 | 43.71 | 42.13 | 43.31 | 9,741,883 | +1.23(+2.93%) |
Oct 13, 2014 | 41.61 | 42.51 | 41.58 | 42.08 | 7,499,371 | +0.49(+1.17%) |
Oct 10, 2014 | 41.16 | 41.78 | 41.16 | 41.60 | 4,930,229 | +0.65(+1.60%) |
Oct 09, 2014 | 41.31 | 41.67 | 40.90 | 40.94 | 5,318,466 | -0.40(-0.97%) |
Oct 08, 2014 | 40.23 | 41.37 | 40.22 | 41.34 | 5,747,695 | +1.15(+2.85%) |
Oct 07, 2014 | 40.14 | 40.51 | 40.04 | 40.20 | 2,860,239 | -0.04(-0.10%) |
Oct 06, 2014 | 40.24 | 40.40 | 40.05 | 40.24 | 1,938,458 | +0.12(+0.30%) |
Oct 03, 2014 | 39.97 | 40.22 | 39.68 | 40.12 | 1,678,034 | +0.16(+0.40%) |
Oct 02, 2014 | 40.09 | 40.29 | 39.93 | 39.96 | 1,926,682 | -0.10(-0.25%) |
Oct 01, 2014 | 40.01 | 40.35 | 39.94 | 40.06 | 3,191,646 | +0.20(+0.49%) |
Sep 30, 2014 | 39.85 | 40.16 | 39.61 | 39.86 | 2,810,930 | +0.09(+0.23%) |
Sep 29, 2014 | 39.59 | 39.80 | 39.43 | 39.77 | 1,928,171 | +0.13(+0.32%) |
Sep 26, 2014 | 39.51 | 39.76 | 39.26 | 39.64 | 1,441,140 | +0.14(+0.36%) |
Sep 25, 2014 | 39.67 | 39.85 | 39.50 | 39.50 | 2,177,612 | -0.27(-0.67%) |
Sep 24, 2014 | 39.97 | 40.02 | 39.57 | 39.77 | 1,598,107 | -0.15(-0.39%) |
Sep 23, 2014 | 39.95 | 40.16 | 39.82 | 39.92 | 1,932,080 | -0.08(-0.21%) |
Sep 22, 2014 | 40.04 | 40.23 | 39.85 | 40.01 | 2,279,513 | -0.18(-0.46%) |
Sep 19, 2014 | 40.01 | 40.27 | 39.89 | 40.19 | 2,438,184 | +0.35(+0.88%) |
Sep 18, 2014 | 40.11 | 40.25 | 39.73 | 39.84 | 1,855,063 | -0.27(-0.68%) |
Sep 17, 2014 | 40.28 | 40.36 | 39.90 | 40.11 | 2,491,905 | -0.15(-0.38%) |
Sep 16, 2014 | 39.89 | 40.37 | 39.89 | 40.27 | 2,245,677 | +0.49(+1.24%) |
Sep 15, 2014 | 39.90 | 40.00 | 39.64 | 39.78 | 2,157,002 | +0.08(+0.19%) |
Sep 12, 2014 | 40.13 | 40.23 | 39.60 | 39.70 | 2,563,670 | -0.60(-1.48%) |
Sep 11, 2014 | 40.02 | 40.35 | 39.87 | 40.30 | 1,326,945 | +0.32(+0.79%) |
Sep 10, 2014 | 40.06 | 40.13 | 39.80 | 39.98 | 2,184,823 | -0.07(-0.18%) |
Sep 09, 2014 | 40.40 | 40.49 | 39.98 | 40.05 | 2,937,855 | -0.47(-1.16%) |
Sep 08, 2014 | 40.82 | 40.87 | 40.30 | 40.52 | 2,270,970 | -0.37(-0.89%) |
Sep 05, 2014 | 40.51 | 40.88 | 40.40 | 40.89 | 3,343,577 | +0.36(+0.89%) |
Sep 04, 2014 | 40.47 | 40.63 | 40.19 | 40.53 | 2,385,609 | -0.09(-0.23%) |
Sep 03, 2014 | 40.46 | 40.74 | 40.25 | 40.62 | 2,495,905 | +0.41(+1.01%) |