Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.44 | 46.83 | 46.41 | 46.64 | 2,493,389 | +0.30(+0.65%) |
Nov 26, 2014 | 46.15 | 46.34 | 46.34 | 46.34 | 4,119,598 | +0.28(+0.60%) |
Nov 25, 2014 | 46.12 | 46.33 | 45.83 | 46.06 | 5,339,037 | -0.06(-0.13%) |
Nov 24, 2014 | 46.07 | 46.29 | 45.68 | 46.12 | 4,561,175 | +0.32(+0.70%) |
Nov 21, 2014 | 46.13 | 46.44 | 45.72 | 45.80 | 6,052,706 | +0.21(+0.46%) |
Nov 20, 2014 | 44.98 | 45.74 | 44.98 | 45.59 | 7,451,526 | +0.93(+2.08%) |
Nov 19, 2014 | 44.80 | 44.85 | 44.43 | 44.66 | 2,670,693 | -0.13(-0.30%) |
Nov 18, 2014 | 44.67 | 45.03 | 44.48 | 44.79 | 4,284,378 | +0.12(+0.27%) |
Nov 17, 2014 | 44.93 | 45.33 | 44.62 | 44.67 | 3,665,796 | -0.48(-1.06%) |
Nov 14, 2014 | 45.42 | 45.46 | 45.01 | 45.15 | 4,023,301 | -0.37(-0.81%) |
Nov 13, 2014 | 45.05 | 45.65 | 45.05 | 45.52 | 6,451,827 | +0.50(+1.11%) |
Nov 12, 2014 | 44.30 | 45.05 | 44.28 | 45.02 | 4,727,394 | +0.63(+1.41%) |
Nov 11, 2014 | 44.32 | 44.55 | 44.23 | 44.39 | 2,515,828 | +0.15(+0.34%) |
Nov 10, 2014 | 44.18 | 44.52 | 44.08 | 44.24 | 4,455,045 | +0.25(+0.56%) |
Nov 07, 2014 | 43.95 | 44.02 | 43.41 | 43.99 | 4,010,740 | -0.14(-0.33%) |
Nov 06, 2014 | 44.13 | 44.29 | 43.74 | 44.14 | 4,438,536 | +0.40(+0.91%) |
Nov 05, 2014 | 43.76 | 43.83 | 43.44 | 43.74 | 3,275,460 | +0.23(+0.53%) |
Nov 04, 2014 | 43.17 | 43.57 | 43.09 | 43.51 | 3,867,927 | +0.30(+0.70%) |
Nov 03, 2014 | 43.30 | 43.38 | 42.98 | 43.21 | 5,062,994 | -0.16(-0.38%) |
Oct 31, 2014 | 42.60 | 43.56 | 42.46 | 43.37 | 9,977,279 | +1.12(+2.64%) |
Oct 30, 2014 | 41.98 | 42.38 | 41.91 | 42.25 | 3,473,881 | +0.22(+0.53%) |
Oct 29, 2014 | 42.46 | 42.49 | 41.85 | 42.03 | 4,023,397 | -0.36(-0.85%) |
Oct 28, 2014 | 42.32 | 42.45 | 42.08 | 42.39 | 2,936,488 | +0.34(+0.82%) |
Oct 27, 2014 | 42.08 | 42.19 | 41.84 | 42.05 | 2,350,887 | -0.14(-0.34%) |
Oct 24, 2014 | 41.72 | 42.21 | 41.60 | 42.19 | 3,080,022 | +0.38(+0.91%) |
Oct 23, 2014 | 42.03 | 42.06 | 41.69 | 41.81 | 2,547,873 | +0.07(+0.17%) |
Oct 22, 2014 | 42.08 | 42.26 | 41.66 | 41.74 | 3,278,778 | -0.40(-0.96%) |
Oct 21, 2014 | 41.75 | 42.35 | 41.68 | 42.14 | 3,827,232 | +0.40(+0.97%) |
Oct 20, 2014 | 41.18 | 41.80 | 41.18 | 41.74 | 2,612,821 | +0.46(+1.11%) |
Oct 17, 2014 | 41.30 | 41.57 | 41.04 | 41.28 | 4,805,881 | +0.45(+1.11%) |
Oct 16, 2014 | 39.79 | 41.13 | 39.79 | 40.83 | 5,254,318 | +0.24(+0.58%) |
Oct 15, 2014 | 40.13 | 40.77 | 39.73 | 40.59 | 7,728,815 | -0.11(-0.27%) |
Oct 14, 2014 | 40.74 | 40.80 | 40.37 | 40.70 | 5,887,137 | +0.12(+0.30%) |
Oct 13, 2014 | 41.54 | 41.86 | 40.51 | 40.58 | 6,356,661 | -1.01(-2.44%) |
Oct 10, 2014 | 41.53 | 41.93 | 41.39 | 41.59 | 8,338,714 | +0.19(+0.45%) |
Oct 09, 2014 | 42.43 | 42.44 | 41.38 | 41.41 | 6,606,067 | -1.04(-2.46%) |
Oct 08, 2014 | 42.14 | 43.21 | 41.99 | 42.45 | 13,187,348 | +0.61(+1.45%) |
Oct 07, 2014 | 42.52 | 42.54 | 41.84 | 41.85 | 10,027,859 | -0.99(-2.31%) |
Oct 06, 2014 | 43.12 | 43.21 | 42.81 | 42.84 | 5,054,059 | -0.15(-0.35%) |
Oct 03, 2014 | 43.27 | 43.71 | 42.97 | 42.99 | 6,292,066 | +0.07(+0.15%) |
Oct 02, 2014 | 42.94 | 43.21 | 42.64 | 42.92 | 3,791,241 | +0.01(+0.01%) |
Oct 01, 2014 | 43.17 | 43.41 | 42.67 | 42.91 | 5,077,034 | -0.28(-0.65%) |
Sep 30, 2014 | 43.68 | 43.78 | 43.13 | 43.20 | 5,226,605 | -0.41(-0.94%) |
Sep 29, 2014 | 43.12 | 43.77 | 42.94 | 43.60 | 3,465,619 | +0.19(+0.44%) |
Sep 26, 2014 | 42.97 | 43.56 | 42.87 | 43.41 | 2,361,326 | +0.48(+1.12%) |
Sep 25, 2014 | 43.53 | 43.63 | 42.85 | 42.93 | 3,840,433 | -0.53(-1.23%) |
Sep 24, 2014 | 43.10 | 43.57 | 42.93 | 43.47 | 2,881,084 | +0.41(+0.95%) |
Sep 23, 2014 | 43.41 | 43.51 | 43.02 | 43.06 | 2,477,821 | -0.36(-0.83%) |
Sep 22, 2014 | 43.61 | 43.62 | 43.19 | 43.42 | 2,428,911 | -0.38(-0.86%) |
Sep 19, 2014 | 43.78 | 44.02 | 43.60 | 43.80 | 5,167,197 | +0.20(+0.47%) |
Sep 18, 2014 | 43.66 | 43.69 | 43.38 | 43.59 | 2,202,629 | +0.13(+0.30%) |
Sep 17, 2014 | 43.33 | 43.72 | 43.12 | 43.46 | 3,949,349 | +0.26(+0.60%) |
Sep 16, 2014 | 43.18 | 43.39 | 42.93 | 43.20 | 3,227,070 | +0.15(+0.35%) |
Sep 15, 2014 | 42.84 | 43.19 | 42.84 | 43.05 | 2,969,156 | +0.10(+0.22%) |
Sep 12, 2014 | 43.40 | 43.47 | 42.77 | 42.96 | 4,220,246 | -0.61(-1.39%) |
Sep 11, 2014 | 43.58 | 44.01 | 43.36 | 43.56 | 3,760,816 | +0.00(+0.00%) |
Sep 10, 2014 | 43.20 | 43.64 | 43.14 | 43.56 | 3,451,164 | +0.31(+0.72%) |
Sep 09, 2014 | 43.49 | 43.50 | 43.15 | 43.25 | 4,354,663 | -0.16(-0.37%) |
Sep 08, 2014 | 43.38 | 43.49 | 43.16 | 43.41 | 2,913,645 | -0.01(-0.03%) |
Sep 05, 2014 | 42.98 | 43.43 | 42.80 | 43.42 | 5,184,945 | +0.41(+0.95%) |
Sep 04, 2014 | 41.94 | 43.11 | 41.82 | 43.02 | 12,840,484 | +0.12(+0.28%) |
Sep 03, 2014 | 42.97 | 43.27 | 42.74 | 42.90 | 4,364,354 | +0.04(+0.08%) |