Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.80 | 40.98 | 39.83 | 39.90 | 2,573,334 | -1.41(-3.42%) |
Nov 26, 2014 | 41.06 | 41.31 | 41.31 | 41.31 | 1,649,408 | +0.37(+0.92%) |
Nov 25, 2014 | 41.22 | 41.31 | 40.91 | 40.93 | 1,484,880 | -0.11(-0.27%) |
Nov 24, 2014 | 41.46 | 41.50 | 40.95 | 41.04 | 1,867,784 | -0.26(-0.64%) |
Nov 21, 2014 | 41.77 | 42.06 | 41.28 | 41.31 | 3,706,687 | -0.26(-0.64%) |
Nov 20, 2014 | 41.44 | 41.68 | 41.33 | 41.57 | 1,841,023 | +0.09(+0.21%) |
Nov 19, 2014 | 41.15 | 41.48 | 41.15 | 41.48 | 1,720,091 | +0.26(+0.64%) |
Nov 18, 2014 | 41.09 | 41.31 | 40.93 | 41.22 | 2,335,006 | +0.20(+0.48%) |
Nov 17, 2014 | 40.69 | 41.02 | 40.53 | 41.02 | 2,030,518 | +0.31(+0.76%) |
Nov 14, 2014 | 40.31 | 40.71 | 40.25 | 40.71 | 1,782,477 | +0.48(+1.21%) |
Nov 13, 2014 | 40.53 | 40.67 | 40.07 | 40.23 | 1,761,840 | -0.33(-0.82%) |
Nov 12, 2014 | 40.38 | 40.56 | 40.23 | 40.56 | 1,273,803 | +0.13(+0.33%) |
Nov 11, 2014 | 40.51 | 40.69 | 40.20 | 40.42 | 1,555,148 | -0.07(-0.16%) |
Nov 10, 2014 | 40.78 | 40.93 | 40.45 | 40.49 | 1,239,755 | -0.15(-0.38%) |
Nov 07, 2014 | 40.34 | 40.78 | 40.03 | 40.65 | 1,373,175 | +0.55(+1.37%) |
Nov 06, 2014 | 40.20 | 40.31 | 39.83 | 40.09 | 1,348,551 | -0.00(-0.01%) |
Nov 05, 2014 | 39.99 | 40.18 | 39.76 | 40.10 | 1,900,993 | +0.30(+0.76%) |
Nov 04, 2014 | 40.47 | 40.68 | 39.69 | 39.79 | 1,672,776 | -0.48(-1.19%) |
Nov 03, 2014 | 41.09 | 41.09 | 40.27 | 40.27 | 2,400,627 | -0.04(-0.11%) |
Oct 31, 2014 | 40.51 | 40.57 | 40.07 | 40.31 | 2,316,045 | +0.04(+0.11%) |
Oct 30, 2014 | 40.73 | 40.73 | 40.23 | 40.27 | 1,582,969 | -0.46(-1.12%) |
Oct 29, 2014 | 40.75 | 40.83 | 40.34 | 40.73 | 1,803,849 | +0.04(+0.11%) |
Oct 28, 2014 | 40.70 | 40.80 | 40.47 | 40.68 | 1,581,815 | +0.09(+0.21%) |
Oct 27, 2014 | 40.51 | 40.70 | 40.70 | 40.60 | 2,173,063 | -0.11(-0.27%) |
Oct 24, 2014 | 40.53 | 40.83 | 40.45 | 40.70 | 1,751,111 | +0.15(+0.37%) |
Oct 23, 2014 | 40.49 | 40.75 | 40.44 | 40.55 | 1,652,797 | +0.33(+0.81%) |
Oct 22, 2014 | 40.57 | 40.88 | 40.18 | 40.23 | 2,205,960 | -0.35(-0.86%) |
Oct 21, 2014 | 40.34 | 40.75 | 40.14 | 40.57 | 2,733,169 | +0.46(+1.14%) |
Oct 20, 2014 | 39.97 | 40.20 | 39.58 | 40.12 | 2,425,096 | +0.20(+0.49%) |
Oct 17, 2014 | 40.25 | 40.38 | 39.22 | 39.92 | 4,079,561 | +0.11(+0.27%) |
Oct 16, 2014 | 38.49 | 40.14 | 38.19 | 39.81 | 6,098,358 | +1.13(+2.92%) |
Oct 15, 2014 | 37.60 | 38.77 | 36.34 | 38.69 | 7,113,595 | +1.08(+2.89%) |
Oct 14, 2014 | 38.08 | 38.30 | 36.08 | 37.60 | 6,875,325 | +0.04(+0.12%) |
Oct 13, 2014 | 39.40 | 39.62 | 37.56 | 37.56 | 3,897,017 | -1.78(-4.52%) |
Oct 10, 2014 | 39.64 | 39.81 | 38.66 | 39.34 | 4,366,183 | -0.37(-0.93%) |
Oct 09, 2014 | 40.66 | 40.68 | 39.60 | 39.71 | 4,412,734 | -0.95(-2.35%) |
Oct 08, 2014 | 40.86 | 40.90 | 40.05 | 40.66 | 2,201,355 | -0.17(-0.43%) |
Oct 07, 2014 | 41.07 | 41.22 | 40.79 | 40.83 | 1,462,335 | -0.26(-0.63%) |
Oct 06, 2014 | 41.38 | 41.40 | 40.96 | 41.09 | 1,242,648 | -0.24(-0.58%) |
Oct 03, 2014 | 41.33 | 41.44 | 41.16 | 41.33 | 1,493,395 | +0.02(+0.05%) |
Oct 02, 2014 | 41.18 | 41.38 | 40.56 | 41.31 | 2,026,582 | +0.13(+0.32%) |
Oct 01, 2014 | 41.62 | 41.81 | 41.14 | 41.18 | 1,751,769 | -0.41(-0.99%) |
Sep 30, 2014 | 41.42 | 41.64 | 41.05 | 41.59 | 1,305,139 | +0.22(+0.52%) |
Sep 29, 2014 | 41.01 | 41.40 | 41.01 | 41.38 | 1,192,633 | +0.13(+0.32%) |
Sep 26, 2014 | 40.99 | 41.31 | 40.66 | 41.25 | 1,264,363 | +0.30(+0.74%) |
Sep 25, 2014 | 41.14 | 41.25 | 40.70 | 40.94 | 2,014,375 | -0.15(-0.37%) |
Sep 24, 2014 | 40.96 | 41.22 | 40.61 | 41.09 | 1,671,151 | +0.13(+0.32%) |
Sep 23, 2014 | 41.22 | 41.35 | 40.96 | 40.96 | 1,157,397 | -0.37(-0.89%) |
Sep 22, 2014 | 41.75 | 41.77 | 41.25 | 41.33 | 1,338,246 | -0.43(-1.04%) |
Sep 19, 2014 | 41.57 | 41.81 | 41.55 | 41.77 | 1,328,371 | +0.15(+0.37%) |
Sep 18, 2014 | 41.46 | 41.68 | 41.25 | 41.62 | 1,402,691 | +0.15(+0.37%) |
Sep 17, 2014 | 41.38 | 41.55 | 41.25 | 41.46 | 1,118,451 | +0.13(+0.31%) |
Sep 16, 2014 | 40.94 | 41.48 | 40.90 | 41.33 | 1,341,147 | +0.33(+0.79%) |
Sep 15, 2014 | 41.07 | 41.12 | 40.73 | 41.01 | 1,634,209 | -0.13(-0.32%) |
Sep 12, 2014 | 41.68 | 41.68 | 40.92 | 41.14 | 1,572,230 | -0.59(-1.40%) |
Sep 11, 2014 | 41.75 | 41.75 | 41.42 | 41.72 | 1,300,648 | -0.02(-0.05%) |
Sep 10, 2014 | 41.83 | 41.84 | 41.64 | 41.75 | 1,093,968 | -0.04(-0.10%) |
Sep 09, 2014 | 41.79 | 41.85 | 41.64 | 41.79 | 962,762 | +0.00(+0.00%) |
Sep 08, 2014 | 41.66 | 41.79 | 41.60 | 41.79 | 822,254 | +0.04(+0.10%) |
Sep 05, 2014 | 41.64 | 41.75 | 41.48 | 41.75 | 995,755 | +0.11(+0.26%) |
Sep 04, 2014 | 41.81 | 41.88 | 41.51 | 41.64 | 1,452,354 | -0.20(-0.47%) |
Sep 03, 2014 | 41.85 | 41.90 | 41.75 | 41.83 | 1,777,088 | +0.04(+0.10%) |