Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.00 | 40.18 | 39.05 | 39.12 | 2,624,465 | -1.38(-3.42%) |
Nov 26, 2014 | 40.26 | 40.50 | 40.50 | 40.50 | 1,682,181 | +0.37(+0.92%) |
Nov 25, 2014 | 40.42 | 40.50 | 40.11 | 40.13 | 1,514,384 | -0.11(-0.27%) |
Nov 24, 2014 | 40.65 | 40.70 | 40.16 | 40.24 | 1,904,896 | -0.26(-0.64%) |
Nov 21, 2014 | 40.96 | 41.24 | 40.48 | 40.50 | 3,780,337 | -0.26(-0.64%) |
Nov 20, 2014 | 40.63 | 40.87 | 40.52 | 40.76 | 1,877,604 | +0.09(+0.21%) |
Nov 19, 2014 | 40.35 | 40.67 | 40.35 | 40.67 | 1,754,268 | +0.26(+0.64%) |
Nov 18, 2014 | 40.29 | 40.50 | 40.13 | 40.42 | 2,381,401 | +0.19(+0.48%) |
Nov 17, 2014 | 39.90 | 40.22 | 39.75 | 40.22 | 2,070,863 | +0.30(+0.76%) |
Nov 14, 2014 | 39.53 | 39.92 | 39.46 | 39.92 | 1,817,894 | +0.48(+1.21%) |
Nov 13, 2014 | 39.75 | 39.87 | 39.29 | 39.44 | 1,796,847 | -0.32(-0.82%) |
Nov 12, 2014 | 39.59 | 39.77 | 39.44 | 39.77 | 1,299,113 | +0.13(+0.33%) |
Nov 11, 2014 | 39.72 | 39.90 | 39.42 | 39.64 | 1,586,048 | -0.06(-0.16%) |
Nov 10, 2014 | 39.98 | 40.13 | 39.66 | 39.70 | 1,264,389 | -0.15(-0.38%) |
Nov 07, 2014 | 39.55 | 39.98 | 39.25 | 39.85 | 1,400,459 | +0.54(+1.37%) |
Nov 06, 2014 | 39.42 | 39.53 | 39.05 | 39.31 | 1,375,346 | -0.00(-0.01%) |
Nov 05, 2014 | 39.21 | 39.40 | 38.99 | 39.32 | 1,938,765 | +0.30(+0.76%) |
Nov 04, 2014 | 39.68 | 39.89 | 38.92 | 39.02 | 1,706,013 | -0.47(-1.19%) |
Nov 03, 2014 | 40.29 | 40.29 | 39.49 | 39.49 | 2,448,326 | -0.04(-0.11%) |
Oct 31, 2014 | 39.72 | 39.78 | 39.29 | 39.53 | 2,362,064 | +0.04(+0.11%) |
Oct 30, 2014 | 39.93 | 39.94 | 39.44 | 39.49 | 1,614,422 | -0.45(-1.12%) |
Oct 29, 2014 | 39.95 | 40.04 | 39.55 | 39.93 | 1,839,691 | +0.04(+0.11%) |
Oct 28, 2014 | 39.91 | 40.01 | 39.68 | 39.89 | 1,613,245 | +0.09(+0.21%) |
Oct 27, 2014 | 39.72 | 39.91 | 39.91 | 39.80 | 2,216,241 | -0.11(-0.27%) |
Oct 24, 2014 | 39.74 | 40.04 | 39.66 | 39.91 | 1,785,905 | +0.15(+0.37%) |
Oct 23, 2014 | 39.70 | 39.95 | 39.66 | 39.76 | 1,685,637 | +0.32(+0.81%) |
Oct 22, 2014 | 39.78 | 40.08 | 39.40 | 39.44 | 2,249,791 | -0.34(-0.86%) |
Oct 21, 2014 | 39.55 | 39.95 | 39.36 | 39.78 | 2,787,476 | +0.45(+1.14%) |
Oct 20, 2014 | 39.19 | 39.42 | 38.80 | 39.34 | 2,473,282 | +0.19(+0.49%) |
Oct 17, 2014 | 39.46 | 39.59 | 38.45 | 39.14 | 4,160,620 | +0.11(+0.27%) |
Oct 16, 2014 | 37.74 | 39.36 | 37.44 | 39.04 | 6,219,529 | +1.11(+2.92%) |
Oct 15, 2014 | 36.87 | 38.02 | 35.63 | 37.93 | 7,254,939 | +1.06(+2.89%) |
Oct 14, 2014 | 37.34 | 37.55 | 35.38 | 36.87 | 7,011,935 | +0.04(+0.12%) |
Oct 13, 2014 | 38.63 | 38.85 | 36.83 | 36.83 | 3,974,449 | -1.74(-4.52%) |
Oct 10, 2014 | 38.87 | 39.04 | 37.91 | 38.57 | 4,452,937 | -0.36(-0.93%) |
Oct 09, 2014 | 39.87 | 39.89 | 38.83 | 38.93 | 4,500,413 | -0.94(-2.35%) |
Oct 08, 2014 | 40.06 | 40.10 | 39.27 | 39.87 | 2,245,095 | -0.17(-0.43%) |
Oct 07, 2014 | 40.27 | 40.42 | 40.00 | 40.04 | 1,491,391 | -0.26(-0.63%) |
Oct 06, 2014 | 40.57 | 40.60 | 40.17 | 40.29 | 1,267,339 | -0.23(-0.58%) |
Oct 03, 2014 | 40.53 | 40.63 | 40.36 | 40.53 | 1,523,068 | +0.02(+0.05%) |
Oct 02, 2014 | 40.38 | 40.57 | 39.77 | 40.51 | 2,066,849 | +0.13(+0.32%) |
Oct 01, 2014 | 40.80 | 41.00 | 40.34 | 40.38 | 1,786,576 | -0.40(-0.99%) |
Sep 30, 2014 | 40.61 | 40.83 | 40.25 | 40.78 | 1,331,071 | +0.21(+0.52%) |
Sep 29, 2014 | 40.21 | 40.59 | 40.21 | 40.57 | 1,216,330 | +0.13(+0.32%) |
Sep 26, 2014 | 40.19 | 40.51 | 39.87 | 40.44 | 1,289,486 | +0.30(+0.74%) |
Sep 25, 2014 | 40.34 | 40.44 | 39.91 | 40.14 | 2,054,400 | -0.15(-0.37%) |
Sep 24, 2014 | 40.17 | 40.42 | 39.82 | 40.29 | 1,704,356 | +0.13(+0.32%) |
Sep 23, 2014 | 40.42 | 40.55 | 40.17 | 40.17 | 1,180,394 | -0.36(-0.89%) |
Sep 22, 2014 | 40.93 | 40.95 | 40.44 | 40.53 | 1,364,836 | -0.43(-1.04%) |
Sep 19, 2014 | 40.76 | 41.00 | 40.74 | 40.95 | 1,354,765 | +0.15(+0.36%) |
Sep 18, 2014 | 40.66 | 40.87 | 40.44 | 40.80 | 1,430,562 | +0.15(+0.37%) |
Sep 17, 2014 | 40.57 | 40.74 | 40.45 | 40.66 | 1,140,674 | +0.13(+0.31%) |
Sep 16, 2014 | 40.14 | 40.68 | 40.10 | 40.53 | 1,367,795 | +0.32(+0.79%) |
Sep 15, 2014 | 40.27 | 40.31 | 39.93 | 40.21 | 1,666,680 | -0.13(-0.32%) |
Sep 12, 2014 | 40.87 | 40.87 | 40.12 | 40.34 | 1,603,469 | -0.57(-1.40%) |
Sep 11, 2014 | 40.93 | 40.93 | 40.61 | 40.91 | 1,326,491 | -0.02(-0.05%) |
Sep 10, 2014 | 41.02 | 41.03 | 40.83 | 40.93 | 1,115,705 | -0.04(-0.10%) |
Sep 09, 2014 | 40.97 | 41.04 | 40.83 | 40.97 | 981,891 | +0.00(+0.00%) |
Sep 08, 2014 | 40.85 | 40.97 | 40.79 | 40.97 | 838,592 | +0.04(+0.10%) |
Sep 05, 2014 | 40.83 | 40.93 | 40.68 | 40.93 | 1,015,540 | +0.11(+0.26%) |
Sep 04, 2014 | 41.00 | 41.06 | 40.70 | 40.83 | 1,481,212 | -0.19(-0.47%) |
Sep 03, 2014 | 41.04 | 41.08 | 40.93 | 41.02 | 1,812,398 | +0.04(+0.10%) |