Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.30 | 41.40 | 40.77 | 41.05 | 1,906,479 | +0.16(+0.39%) |
Nov 26, 2014 | 41.02 | 40.89 | 40.89 | 40.89 | 2,690,047 | -0.09(-0.21%) |
Nov 25, 2014 | 40.99 | 41.28 | 40.77 | 40.97 | 3,624,721 | -0.02(-0.06%) |
Nov 24, 2014 | 40.56 | 41.25 | 40.39 | 41.00 | 3,199,106 | +0.68(+1.68%) |
Nov 21, 2014 | 41.30 | 41.30 | 40.20 | 40.32 | 6,749,333 | -0.37(-0.92%) |
Nov 20, 2014 | 39.93 | 40.70 | 39.81 | 40.70 | 3,684,450 | +0.57(+1.42%) |
Nov 19, 2014 | 40.01 | 40.19 | 39.62 | 40.12 | 3,294,728 | -0.02(-0.05%) |
Nov 18, 2014 | 39.82 | 40.36 | 39.76 | 40.14 | 4,571,580 | +0.41(+1.03%) |
Nov 17, 2014 | 38.85 | 39.94 | 38.71 | 39.73 | 5,472,410 | +0.70(+1.78%) |
Nov 14, 2014 | 38.50 | 39.14 | 38.46 | 39.04 | 2,811,237 | +0.47(+1.22%) |
Nov 13, 2014 | 38.70 | 38.88 | 38.29 | 38.57 | 2,015,612 | -0.13(-0.34%) |
Nov 12, 2014 | 38.34 | 38.86 | 38.24 | 38.70 | 3,034,534 | +0.32(+0.82%) |
Nov 11, 2014 | 38.48 | 38.49 | 38.15 | 38.38 | 2,971,334 | +0.02(+0.06%) |
Nov 10, 2014 | 38.26 | 38.51 | 38.19 | 38.35 | 3,525,235 | +0.13(+0.34%) |
Nov 07, 2014 | 38.77 | 39.07 | 38.01 | 38.22 | 6,331,707 | -0.60(-1.55%) |
Nov 06, 2014 | 39.35 | 39.48 | 38.61 | 38.83 | 6,184,451 | -0.42(-1.07%) |
Nov 05, 2014 | 39.41 | 39.58 | 38.90 | 39.25 | 4,241,765 | -0.09(-0.23%) |
Nov 04, 2014 | 39.26 | 40.02 | 39.26 | 39.33 | 7,607,546 | -0.17(-0.44%) |
Nov 03, 2014 | 38.74 | 39.94 | 38.61 | 39.51 | 8,026,363 | +0.82(+2.13%) |
Oct 31, 2014 | 37.66 | 38.70 | 37.56 | 38.68 | 9,657,877 | +1.65(+4.46%) |
Oct 30, 2014 | 36.29 | 37.23 | 36.26 | 37.03 | 5,170,048 | -0.05(-0.13%) |
Oct 29, 2014 | 36.67 | 37.32 | 36.43 | 37.08 | 4,798,098 | +0.47(+1.28%) |
Oct 28, 2014 | 35.87 | 36.73 | 35.87 | 36.61 | 4,944,059 | +0.45(+1.24%) |
Oct 27, 2014 | 35.52 | 35.93 | 35.93 | 36.16 | 5,283,284 | +0.23(+0.65%) |
Oct 24, 2014 | 34.93 | 36.05 | 34.70 | 35.93 | 7,283,698 | +1.14(+3.26%) |
Oct 23, 2014 | 34.33 | 34.94 | 34.15 | 34.79 | 5,896,375 | +1.38(+4.13%) |
Oct 22, 2014 | 34.03 | 34.20 | 33.35 | 33.41 | 3,047,073 | -0.58(-1.69%) |
Oct 21, 2014 | 33.49 | 34.03 | 33.28 | 33.99 | 3,334,283 | +0.84(+2.53%) |
Oct 20, 2014 | 32.29 | 33.18 | 32.27 | 33.15 | 3,720,026 | +0.55(+1.70%) |
Oct 17, 2014 | 32.54 | 32.88 | 32.35 | 32.60 | 3,285,502 | +0.35(+1.09%) |
Oct 16, 2014 | 31.51 | 32.47 | 31.44 | 32.25 | 5,171,646 | +0.26(+0.81%) |
Oct 15, 2014 | 31.66 | 32.48 | 31.05 | 31.99 | 8,862,160 | -0.37(-1.14%) |
Oct 14, 2014 | 32.93 | 33.13 | 32.26 | 32.36 | 5,867,906 | -0.26(-0.79%) |
Oct 13, 2014 | 33.11 | 33.56 | 32.49 | 32.62 | 7,451,097 | -1.21(-3.57%) |
Oct 10, 2014 | 34.69 | 34.99 | 33.80 | 33.82 | 7,224,028 | -0.79(-2.29%) |
Oct 09, 2014 | 34.95 | 35.36 | 34.53 | 34.62 | 5,405,813 | -0.51(-1.45%) |
Oct 08, 2014 | 34.02 | 35.17 | 33.48 | 35.13 | 6,413,203 | +1.11(+3.28%) |
Oct 07, 2014 | 34.31 | 34.70 | 33.99 | 34.02 | 4,436,852 | -0.56(-1.62%) |
Oct 06, 2014 | 34.75 | 35.03 | 34.29 | 34.58 | 4,726,414 | +0.05(+0.14%) |
Oct 03, 2014 | 34.35 | 34.93 | 34.26 | 34.53 | 3,879,671 | +0.34(+1.01%) |
Oct 02, 2014 | 34.00 | 34.33 | 33.48 | 34.18 | 3,758,997 | +0.27(+0.80%) |
Oct 01, 2014 | 35.13 | 35.25 | 33.76 | 33.91 | 6,498,506 | -1.35(-3.82%) |
Sep 30, 2014 | 35.22 | 35.58 | 34.93 | 35.26 | 3,755,278 | +0.01(+0.04%) |
Sep 29, 2014 | 34.62 | 35.28 | 34.34 | 35.25 | 3,448,028 | +0.30(+0.85%) |
Sep 26, 2014 | 34.67 | 35.18 | 34.59 | 34.95 | 2,585,572 | +0.32(+0.92%) |
Sep 25, 2014 | 35.31 | 35.41 | 34.45 | 34.63 | 4,050,235 | -0.73(-2.06%) |
Sep 24, 2014 | 35.09 | 35.47 | 34.75 | 35.36 | 3,579,698 | +0.40(+1.14%) |
Sep 23, 2014 | 35.45 | 35.56 | 34.93 | 34.96 | 4,313,461 | -0.50(-1.41%) |
Sep 22, 2014 | 35.65 | 35.98 | 35.27 | 35.46 | 3,929,407 | -0.44(-1.22%) |
Sep 19, 2014 | 36.88 | 36.91 | 35.89 | 35.90 | 7,592,460 | -0.91(-2.48%) |
Sep 18, 2014 | 36.33 | 36.92 | 36.27 | 36.81 | 4,806,239 | +0.50(+1.37%) |
Sep 17, 2014 | 36.42 | 36.57 | 35.84 | 36.31 | 6,619,097 | -0.16(-0.45%) |
Sep 16, 2014 | 36.13 | 36.70 | 35.62 | 36.47 | 6,735,675 | +0.25(+0.69%) |
Sep 15, 2014 | 37.65 | 37.71 | 36.19 | 36.23 | 6,320,153 | -1.34(-3.56%) |
Sep 12, 2014 | 37.78 | 37.99 | 36.89 | 37.56 | 6,833,964 | +0.09(+0.23%) |
Sep 11, 2014 | 37.60 | 37.74 | 36.89 | 37.48 | 4,013,042 | -0.24(-0.64%) |
Sep 10, 2014 | 38.61 | 38.61 | 37.33 | 37.72 | 2,325,611 | +0.26(+0.71%) |
Sep 09, 2014 | 37.67 | 37.97 | 37.43 | 37.45 | 3,456,113 | -0.28(-0.75%) |
Sep 08, 2014 | 38.68 | 38.68 | 37.56 | 37.73 | 2,098,842 | -0.02(-0.05%) |
Sep 05, 2014 | 37.43 | 37.78 | 37.27 | 37.75 | 3,153,816 | +0.22(+0.59%) |
Sep 04, 2014 | 37.99 | 38.07 | 37.35 | 37.53 | 4,713,967 | -0.46(-1.20%) |
Sep 03, 2014 | 38.11 | 38.21 | 37.80 | 37.99 | 4,460,183 | -0.07(-0.19%) |