Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.30 | 41.61 | 41.26 | 41.42 | 14,540,913 | +0.15(+0.37%) |
Nov 26, 2014 | 41.20 | 41.26 | 41.26 | 41.26 | 15,511,932 | +0.30(+0.74%) |
Nov 25, 2014 | 41.23 | 41.26 | 40.90 | 40.96 | 18,803,958 | -0.17(-0.41%) |
Nov 24, 2014 | 41.10 | 41.33 | 41.00 | 41.13 | 14,506,303 | +0.22(+0.54%) |
Nov 21, 2014 | 41.05 | 41.12 | 40.82 | 40.91 | 19,188,496 | +0.25(+0.62%) |
Nov 20, 2014 | 40.41 | 40.72 | 40.35 | 40.66 | 13,477,532 | +0.09(+0.22%) |
Nov 19, 2014 | 40.49 | 40.60 | 40.23 | 40.57 | 16,429,659 | +0.07(+0.17%) |
Nov 18, 2014 | 40.37 | 40.67 | 40.31 | 40.50 | 16,548,309 | -0.13(-0.32%) |
Nov 17, 2014 | 40.37 | 40.66 | 40.19 | 40.63 | 12,694,732 | +0.07(+0.17%) |
Nov 14, 2014 | 40.59 | 40.81 | 40.47 | 40.56 | 12,481,123 | -0.03(-0.07%) |
Nov 13, 2014 | 40.73 | 40.80 | 40.38 | 40.59 | 17,750,462 | -0.11(-0.28%) |
Nov 12, 2014 | 40.52 | 40.80 | 40.45 | 40.70 | 14,058,923 | -0.03(-0.07%) |
Nov 11, 2014 | 40.96 | 41.13 | 40.69 | 40.73 | 16,425,942 | -0.19(-0.46%) |
Nov 10, 2014 | 40.81 | 41.04 | 40.76 | 40.92 | 15,491,085 | -0.01(-0.02%) |
Nov 07, 2014 | 41.20 | 41.24 | 40.78 | 40.93 | 17,511,606 | -0.17(-0.41%) |
Nov 06, 2014 | 40.71 | 41.14 | 40.65 | 41.10 | 20,162,616 | +0.40(+0.99%) |
Nov 05, 2014 | 40.62 | 40.71 | 40.39 | 40.69 | 19,069,168 | +0.46(+1.15%) |
Nov 04, 2014 | 40.31 | 40.40 | 39.96 | 40.23 | 19,769,182 | -0.08(-0.19%) |
Nov 03, 2014 | 40.19 | 40.48 | 40.09 | 40.31 | 18,957,128 | +0.21(+0.53%) |
Oct 31, 2014 | 40.06 | 40.16 | 39.86 | 40.09 | 27,973,454 | +0.48(+1.20%) |
Oct 30, 2014 | 39.28 | 39.74 | 39.21 | 39.62 | 18,679,956 | +0.22(+0.56%) |
Oct 29, 2014 | 39.15 | 39.48 | 39.03 | 39.40 | 21,909,836 | +0.29(+0.75%) |
Oct 28, 2014 | 38.94 | 39.11 | 38.74 | 39.11 | 17,566,916 | +0.35(+0.92%) |
Oct 27, 2014 | 38.75 | 38.79 | 38.52 | 38.75 | 15,431,754 | +0.08(+0.21%) |
Oct 24, 2014 | 38.20 | 38.71 | 38.18 | 38.67 | 14,417,615 | +0.45(+1.19%) |
Oct 23, 2014 | 38.34 | 38.50 | 38.13 | 38.21 | 19,058,568 | +0.32(+0.86%) |
Oct 22, 2014 | 38.15 | 38.28 | 37.87 | 37.89 | 26,585,630 | -0.21(-0.56%) |
Oct 21, 2014 | 37.48 | 38.20 | 37.44 | 38.10 | 23,383,836 | +0.96(+2.58%) |
Oct 20, 2014 | 36.76 | 37.19 | 36.74 | 37.14 | 19,886,040 | +0.37(+1.01%) |
Oct 17, 2014 | 36.62 | 37.02 | 36.56 | 36.77 | 37,490,808 | +0.42(+1.16%) |
Oct 16, 2014 | 35.63 | 36.73 | 35.53 | 36.35 | 38,364,812 | +0.21(+0.58%) |
Oct 15, 2014 | 36.35 | 36.64 | 35.07 | 36.14 | 50,937,908 | -0.74(-2.01%) |
Oct 14, 2014 | 37.38 | 37.66 | 36.41 | 36.88 | 60,712,608 | -1.03(-2.73%) |
Oct 13, 2014 | 38.22 | 38.50 | 37.87 | 37.91 | 25,538,824 | -0.33(-0.87%) |
Oct 10, 2014 | 38.52 | 39.07 | 38.22 | 38.24 | 26,762,150 | -0.36(-0.94%) |
Oct 09, 2014 | 39.32 | 39.43 | 38.54 | 38.61 | 24,819,220 | -0.78(-1.98%) |
Oct 08, 2014 | 38.71 | 39.42 | 38.58 | 39.39 | 20,215,214 | +0.81(+2.09%) |
Oct 07, 2014 | 39.15 | 39.15 | 38.56 | 38.58 | 15,741,323 | -0.72(-1.83%) |
Oct 06, 2014 | 39.47 | 39.62 | 39.26 | 39.29 | 14,395,396 | -0.05(-0.13%) |
Oct 03, 2014 | 39.11 | 39.42 | 38.95 | 39.35 | 18,562,328 | +0.53(+1.36%) |
Oct 02, 2014 | 38.66 | 38.90 | 38.43 | 38.82 | 20,434,470 | +0.11(+0.27%) |
Oct 01, 2014 | 39.15 | 39.24 | 38.67 | 38.71 | 21,883,466 | -0.46(-1.18%) |
Sep 30, 2014 | 39.12 | 39.41 | 39.05 | 39.17 | 22,072,702 | +0.14(+0.35%) |
Sep 29, 2014 | 39.02 | 39.21 | 38.80 | 39.04 | 13,234,853 | -0.14(-0.35%) |
Sep 26, 2014 | 38.86 | 39.21 | 38.78 | 39.17 | 14,238,650 | +0.35(+0.89%) |
Sep 25, 2014 | 39.35 | 39.40 | 38.83 | 38.83 | 22,091,948 | -0.54(-1.38%) |
Sep 24, 2014 | 39.44 | 39.49 | 39.18 | 39.37 | 24,115,564 | +0.02(+0.06%) |
Sep 23, 2014 | 39.91 | 40.06 | 39.34 | 39.35 | 27,271,756 | -0.60(-1.51%) |
Sep 22, 2014 | 40.22 | 40.40 | 39.89 | 39.95 | 17,803,530 | -0.35(-0.86%) |
Sep 19, 2014 | 40.48 | 40.49 | 40.19 | 40.30 | 29,863,646 | +0.09(+0.23%) |
Sep 18, 2014 | 39.75 | 40.31 | 39.75 | 40.21 | 21,699,870 | +0.55(+1.39%) |
Sep 17, 2014 | 39.57 | 39.91 | 39.40 | 39.66 | 22,401,944 | +0.15(+0.38%) |
Sep 16, 2014 | 39.11 | 39.63 | 39.11 | 39.51 | 13,935,456 | +0.28(+0.71%) |
Sep 15, 2014 | 39.07 | 39.39 | 39.01 | 39.23 | 13,790,330 | +0.18(+0.46%) |
Sep 12, 2014 | 39.02 | 39.29 | 38.91 | 39.05 | 16,651,378 | +0.08(+0.21%) |
Sep 11, 2014 | 38.82 | 39.06 | 38.76 | 38.96 | 12,010,085 | +0.05(+0.14%) |
Sep 10, 2014 | 38.58 | 38.98 | 38.56 | 38.91 | 15,069,738 | +0.34(+0.88%) |
Sep 09, 2014 | 38.69 | 38.79 | 38.52 | 38.57 | 14,227,477 | -0.30(-0.78%) |
Sep 08, 2014 | 38.88 | 39.07 | 38.77 | 38.87 | 10,257,733 | -0.14(-0.35%) |
Sep 05, 2014 | 38.80 | 39.01 | 38.64 | 39.01 | 16,024,950 | +0.06(+0.16%) |
Sep 04, 2014 | 38.89 | 39.21 | 38.82 | 38.95 | 10,998,275 | +0.02(+0.04%) |
Sep 03, 2014 | 39.08 | 39.29 | 38.81 | 38.93 | 10,242,458 | -0.02(-0.04%) |