Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.04 | 44.58 | 43.88 | 44.42 | 1,000,358 | +0.80(+1.82%) |
Nov 26, 2014 | 43.26 | 43.62 | 43.62 | 43.62 | 1,695,524 | +0.45(+1.05%) |
Nov 25, 2014 | 42.68 | 43.25 | 42.61 | 43.17 | 1,638,824 | +0.66(+1.54%) |
Nov 24, 2014 | 42.81 | 42.94 | 42.13 | 42.51 | 2,116,076 | -0.02(-0.05%) |
Nov 21, 2014 | 42.83 | 42.92 | 42.35 | 42.53 | 1,698,992 | +0.14(+0.32%) |
Nov 20, 2014 | 42.02 | 42.51 | 41.98 | 42.40 | 1,492,232 | +0.29(+0.68%) |
Nov 19, 2014 | 42.10 | 42.35 | 41.96 | 42.11 | 1,145,067 | +0.01(+0.02%) |
Nov 18, 2014 | 42.16 | 42.50 | 41.91 | 42.11 | 1,471,281 | -0.19(-0.44%) |
Nov 17, 2014 | 42.20 | 42.93 | 41.96 | 42.29 | 2,815,219 | +1.76(+4.35%) |
Nov 14, 2014 | 41.64 | 41.92 | 40.32 | 40.53 | 2,513,855 | -0.72(-1.75%) |
Nov 13, 2014 | 42.08 | 42.09 | 40.63 | 41.25 | 5,274,362 | -1.87(-4.33%) |
Nov 12, 2014 | 42.45 | 43.19 | 42.40 | 43.12 | 1,442,553 | +0.60(+1.41%) |
Nov 11, 2014 | 42.96 | 43.06 | 42.40 | 42.52 | 1,833,829 | -0.31(-0.72%) |
Nov 10, 2014 | 43.45 | 43.66 | 42.78 | 42.83 | 1,964,910 | -0.68(-1.55%) |
Nov 07, 2014 | 43.54 | 43.81 | 43.31 | 43.50 | 1,138,307 | -0.11(-0.24%) |
Nov 06, 2014 | 43.51 | 43.82 | 43.25 | 43.61 | 1,388,085 | +0.20(+0.47%) |
Nov 05, 2014 | 43.25 | 43.43 | 42.94 | 43.40 | 846,484 | +0.37(+0.85%) |
Nov 04, 2014 | 43.19 | 43.46 | 42.91 | 43.04 | 988,602 | -0.21(-0.49%) |
Nov 03, 2014 | 43.28 | 43.28 | 42.88 | 43.25 | 1,071,651 | +0.08(+0.19%) |
Oct 31, 2014 | 43.31 | 43.49 | 43.04 | 43.16 | 1,480,208 | +0.26(+0.61%) |
Oct 30, 2014 | 42.74 | 43.16 | 42.57 | 42.90 | 1,215,045 | -0.01(-0.02%) |
Oct 29, 2014 | 43.03 | 43.17 | 42.68 | 42.91 | 911,764 | -0.08(-0.19%) |
Oct 28, 2014 | 42.78 | 43.06 | 42.57 | 42.99 | 1,231,049 | +0.31(+0.73%) |
Oct 27, 2014 | 42.82 | 42.90 | 42.90 | 42.68 | 1,427,432 | -0.22(-0.51%) |
Oct 24, 2014 | 42.92 | 43.10 | 42.69 | 42.90 | 961,685 | +0.09(+0.22%) |
Oct 23, 2014 | 42.77 | 43.06 | 42.67 | 42.80 | 1,583,452 | +0.42(+1.00%) |
Oct 22, 2014 | 43.08 | 43.24 | 42.32 | 42.38 | 1,974,757 | -0.60(-1.40%) |
Oct 21, 2014 | 42.33 | 43.22 | 42.04 | 42.98 | 3,863,029 | +0.90(+2.14%) |
Oct 20, 2014 | 40.13 | 42.57 | 40.12 | 42.08 | 4,170,605 | +1.98(+4.94%) |
Oct 17, 2014 | 40.59 | 40.81 | 40.10 | 40.10 | 2,951,079 | -0.27(-0.66%) |
Oct 16, 2014 | 40.23 | 40.45 | 39.27 | 40.37 | 2,367,534 | -0.09(-0.22%) |
Oct 15, 2014 | 40.35 | 40.88 | 39.78 | 40.46 | 2,665,240 | -0.37(-0.91%) |
Oct 14, 2014 | 40.89 | 41.33 | 40.73 | 40.83 | 1,492,356 | +0.13(+0.31%) |
Oct 13, 2014 | 40.88 | 41.11 | 40.64 | 40.70 | 1,501,626 | -0.25(-0.62%) |
Oct 10, 2014 | 40.93 | 41.32 | 40.59 | 40.96 | 1,303,590 | +0.11(+0.27%) |
Oct 09, 2014 | 41.34 | 41.67 | 40.82 | 40.85 | 1,004,973 | -0.50(-1.21%) |
Oct 08, 2014 | 40.81 | 41.41 | 40.70 | 41.34 | 1,079,991 | +0.57(+1.40%) |
Oct 07, 2014 | 40.89 | 41.09 | 40.70 | 40.77 | 1,688,008 | -0.26(-0.63%) |
Oct 06, 2014 | 41.40 | 41.77 | 40.88 | 41.03 | 1,617,352 | -0.24(-0.58%) |
Oct 03, 2014 | 41.40 | 41.75 | 41.25 | 41.27 | 1,253,373 | +0.12(+0.29%) |
Oct 02, 2014 | 40.79 | 41.21 | 40.61 | 41.15 | 993,494 | +0.31(+0.75%) |
Oct 01, 2014 | 40.99 | 41.23 | 40.64 | 40.85 | 2,061,483 | -0.11(-0.26%) |
Sep 30, 2014 | 40.99 | 41.25 | 40.76 | 40.95 | 1,284,334 | -0.04(-0.10%) |
Sep 29, 2014 | 40.81 | 41.16 | 40.73 | 40.99 | 1,088,998 | -0.21(-0.51%) |
Sep 26, 2014 | 40.66 | 41.41 | 40.66 | 41.20 | 1,297,855 | +0.51(+1.24%) |
Sep 25, 2014 | 40.90 | 41.23 | 40.45 | 40.70 | 1,327,037 | -0.22(-0.55%) |
Sep 24, 2014 | 39.42 | 41.54 | 39.36 | 40.92 | 3,844,418 | +1.50(+3.80%) |
Sep 23, 2014 | 39.71 | 39.82 | 39.37 | 39.42 | 669,923 | -0.35(-0.88%) |
Sep 22, 2014 | 40.30 | 40.45 | 39.74 | 39.77 | 959,883 | -0.53(-1.31%) |
Sep 19, 2014 | 40.33 | 40.67 | 40.12 | 40.30 | 1,735,570 | +0.16(+0.39%) |
Sep 18, 2014 | 40.18 | 40.20 | 39.89 | 40.15 | 546,077 | +0.10(+0.26%) |
Sep 17, 2014 | 39.77 | 40.23 | 39.65 | 40.04 | 1,083,463 | +0.25(+0.62%) |
Sep 16, 2014 | 39.88 | 40.00 | 39.74 | 39.80 | 1,007,542 | -0.07(-0.19%) |
Sep 15, 2014 | 40.02 | 40.05 | 39.83 | 39.87 | 856,856 | -0.10(-0.24%) |
Sep 12, 2014 | 40.12 | 40.25 | 39.91 | 39.97 | 1,111,574 | -0.16(-0.41%) |
Sep 11, 2014 | 39.92 | 40.25 | 39.92 | 40.13 | 1,208,718 | +0.13(+0.32%) |
Sep 10, 2014 | 40.03 | 40.09 | 39.87 | 40.00 | 817,961 | +0.04(+0.09%) |
Sep 09, 2014 | 40.23 | 40.29 | 39.89 | 39.97 | 1,681,545 | -0.25(-0.61%) |
Sep 08, 2014 | 40.21 | 40.40 | 40.10 | 40.21 | 841,666 | -0.01(-0.04%) |
Sep 05, 2014 | 39.95 | 40.29 | 39.95 | 40.23 | 1,040,852 | +0.13(+0.32%) |
Sep 04, 2014 | 39.72 | 40.15 | 39.55 | 40.10 | 1,555,273 | +0.44(+1.11%) |
Sep 03, 2014 | 39.37 | 39.66 | 39.30 | 39.66 | 1,355,506 | +0.44(+1.13%) |