Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.26 | 41.47 | 40.96 | 41.14 | 25,028,026 | +0.05(+0.13%) |
Nov 26, 2014 | 40.86 | 41.08 | 41.08 | 41.08 | 31,570,440 | +0.24(+0.59%) |
Nov 25, 2014 | 41.01 | 41.27 | 40.83 | 40.84 | 32,551,122 | -0.10(-0.25%) |
Nov 24, 2014 | 41.29 | 41.30 | 40.77 | 40.95 | 39,840,352 | -0.34(-0.81%) |
Nov 21, 2014 | 42.18 | 42.20 | 40.93 | 41.28 | 49,842,136 | -0.62(-1.48%) |
Nov 20, 2014 | 41.30 | 41.90 | 41.19 | 41.90 | 24,994,974 | +0.41(+1.00%) |
Nov 19, 2014 | 41.87 | 41.95 | 41.24 | 41.49 | 30,423,490 | -0.45(-1.07%) |
Nov 18, 2014 | 42.27 | 42.44 | 41.90 | 41.94 | 27,876,634 | -0.35(-0.83%) |
Nov 17, 2014 | 42.25 | 42.50 | 42.02 | 42.29 | 35,455,968 | -0.10(-0.24%) |
Nov 14, 2014 | 42.53 | 42.79 | 42.23 | 42.39 | 34,012,852 | -0.03(-0.06%) |
Nov 13, 2014 | 41.73 | 42.45 | 41.64 | 42.42 | 30,652,162 | +0.71(+1.70%) |
Nov 12, 2014 | 41.52 | 41.83 | 41.49 | 41.71 | 26,574,868 | -0.08(-0.18%) |
Nov 11, 2014 | 41.77 | 41.84 | 41.59 | 41.78 | 27,407,120 | -0.02(-0.04%) |
Nov 10, 2014 | 41.60 | 42.02 | 41.51 | 41.80 | 42,531,636 | +0.18(+0.43%) |
Nov 07, 2014 | 41.83 | 41.83 | 41.29 | 41.62 | 32,748,486 | -0.02(-0.04%) |
Nov 06, 2014 | 40.92 | 41.78 | 40.86 | 41.64 | 38,636,144 | +0.72(+1.76%) |
Nov 05, 2014 | 40.87 | 40.96 | 40.41 | 40.92 | 26,253,718 | +0.25(+0.61%) |
Nov 04, 2014 | 40.44 | 40.81 | 40.40 | 40.67 | 24,938,870 | +0.11(+0.27%) |
Nov 03, 2014 | 40.09 | 40.58 | 39.96 | 40.56 | 27,005,886 | +0.42(+1.04%) |
Oct 31, 2014 | 40.13 | 40.16 | 39.74 | 40.14 | 41,928,460 | +0.77(+1.95%) |
Oct 30, 2014 | 39.60 | 39.60 | 39.13 | 39.37 | 35,166,924 | -0.49(-1.22%) |
Oct 29, 2014 | 39.71 | 39.93 | 39.62 | 39.86 | 35,418,616 | +0.11(+0.28%) |
Oct 28, 2014 | 39.21 | 39.76 | 39.13 | 39.75 | 33,974,308 | +0.50(+1.26%) |
Oct 27, 2014 | 39.08 | 39.44 | 39.44 | 39.25 | 35,517,792 | -0.19(-0.48%) |
Oct 24, 2014 | 40.04 | 40.10 | 38.63 | 39.44 | 71,438,176 | +0.95(+2.47%) |
Oct 23, 2014 | 38.15 | 38.86 | 38.07 | 38.49 | 53,099,516 | +0.55(+1.44%) |
Oct 22, 2014 | 38.48 | 38.54 | 37.81 | 37.95 | 39,273,736 | -0.43(-1.11%) |
Oct 21, 2014 | 37.93 | 38.45 | 37.78 | 38.37 | 42,611,568 | +0.68(+1.81%) |
Oct 20, 2014 | 36.82 | 37.74 | 36.60 | 37.69 | 40,383,264 | +0.38(+1.03%) |
Oct 17, 2014 | 36.94 | 37.57 | 36.59 | 37.30 | 47,581,768 | +0.76(+2.08%) |
Oct 16, 2014 | 36.36 | 36.83 | 36.10 | 36.54 | 57,355,864 | -0.41(-1.11%) |
Oct 15, 2014 | 36.77 | 37.10 | 36.00 | 36.95 | 70,430,560 | -0.44(-1.17%) |
Oct 14, 2014 | 37.51 | 37.95 | 37.24 | 37.39 | 44,584,204 | +0.07(+0.18%) |
Oct 13, 2014 | 37.47 | 38.10 | 37.23 | 37.32 | 43,387,816 | -0.32(-0.86%) |
Oct 10, 2014 | 38.99 | 39.43 | 37.58 | 37.65 | 60,791,756 | -1.56(-3.97%) |
Oct 09, 2014 | 39.76 | 40.01 | 39.11 | 39.20 | 40,261,176 | -0.80(-1.99%) |
Oct 08, 2014 | 38.89 | 40.09 | 38.77 | 40.00 | 38,631,144 | +1.07(+2.75%) |
Oct 07, 2014 | 39.21 | 39.27 | 38.84 | 38.93 | 30,085,718 | -0.48(-1.22%) |
Oct 06, 2014 | 39.43 | 39.59 | 39.26 | 39.41 | 24,097,528 | +0.00(+0.00%) |
Oct 03, 2014 | 39.31 | 39.59 | 39.00 | 39.41 | 37,956,172 | +0.28(+0.72%) |
Oct 02, 2014 | 39.19 | 39.42 | 39.02 | 39.13 | 29,378,868 | -0.12(-0.31%) |
Oct 01, 2014 | 39.56 | 39.78 | 39.20 | 39.25 | 44,546,580 | -0.39(-0.99%) |
Sep 30, 2014 | 39.65 | 39.74 | 39.34 | 39.64 | 38,634,216 | -0.07(-0.17%) |
Sep 29, 2014 | 39.31 | 39.81 | 39.13 | 39.71 | 30,515,066 | +0.03(+0.06%) |
Sep 26, 2014 | 39.27 | 39.86 | 39.13 | 39.68 | 31,670,342 | +0.32(+0.80%) |
Sep 25, 2014 | 40.08 | 40.26 | 39.36 | 39.37 | 38,680,144 | -0.89(-2.21%) |
Sep 24, 2014 | 39.87 | 40.28 | 39.62 | 40.25 | 31,090,178 | +0.44(+1.12%) |
Sep 23, 2014 | 40.06 | 40.17 | 39.73 | 39.81 | 39,098,960 | -0.43(-1.06%) |
Sep 22, 2014 | 40.44 | 40.51 | 40.17 | 40.24 | 45,245,848 | -0.39(-0.97%) |
Sep 19, 2014 | 40.02 | 40.67 | 39.84 | 40.63 | 236,867,696 | +0.72(+1.80%) |
Sep 18, 2014 | 39.84 | 40.04 | 39.72 | 39.91 | 41,574,756 | +0.14(+0.34%) |
Sep 17, 2014 | 39.55 | 39.92 | 39.53 | 39.78 | 44,808,180 | -0.21(-0.51%) |
Sep 16, 2014 | 39.66 | 40.06 | 39.58 | 39.98 | 32,633,702 | +0.44(+1.12%) |
Sep 15, 2014 | 39.79 | 39.94 | 39.42 | 39.54 | 44,052,960 | -0.39(-0.97%) |
Sep 12, 2014 | 40.11 | 40.20 | 39.84 | 39.93 | 44,732,448 | -0.26(-0.65%) |
Sep 11, 2014 | 39.96 | 40.19 | 39.73 | 40.19 | 34,170,396 | +0.14(+0.34%) |
Sep 10, 2014 | 40.03 | 40.13 | 39.57 | 40.05 | 31,933,514 | +0.07(+0.17%) |
Sep 09, 2014 | 39.73 | 40.16 | 39.69 | 39.98 | 47,133,992 | +0.25(+0.62%) |
Sep 08, 2014 | 39.35 | 40.01 | 39.32 | 39.73 | 53,491,524 | +0.48(+1.22%) |
Sep 05, 2014 | 38.57 | 39.27 | 38.57 | 39.25 | 43,202,936 | +0.56(+1.44%) |
Sep 04, 2014 | 38.25 | 38.71 | 38.24 | 38.70 | 30,965,408 | +0.26(+0.67%) |
Sep 03, 2014 | 38.07 | 38.57 | 38.07 | 38.44 | 39,396,968 | -0.11(-0.29%) |