Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.75 | 41.89 | 41.62 | 41.73 | 7,601,151 | -0.12(-0.30%) |
Nov 26, 2014 | 42.10 | 41.85 | 41.85 | 41.85 | 11,258,147 | -0.15(-0.37%) |
Nov 25, 2014 | 42.06 | 42.15 | 41.80 | 42.01 | 17,088,714 | -0.05(-0.13%) |
Nov 24, 2014 | 41.70 | 42.13 | 41.56 | 42.06 | 17,754,034 | +0.57(+1.38%) |
Nov 21, 2014 | 41.80 | 42.02 | 41.45 | 41.49 | 19,585,112 | +0.11(+0.26%) |
Nov 20, 2014 | 41.17 | 41.42 | 41.06 | 41.38 | 12,573,995 | -0.11(-0.26%) |
Nov 19, 2014 | 41.62 | 41.62 | 41.27 | 41.49 | 11,207,379 | -0.12(-0.28%) |
Nov 18, 2014 | 41.41 | 41.88 | 41.37 | 41.60 | 16,694,977 | +0.19(+0.45%) |
Nov 17, 2014 | 41.02 | 41.47 | 41.02 | 41.42 | 13,178,800 | +0.15(+0.36%) |
Nov 14, 2014 | 41.22 | 41.44 | 41.17 | 41.27 | 14,674,388 | -0.05(-0.11%) |
Nov 13, 2014 | 41.35 | 41.43 | 40.96 | 41.32 | 16,383,665 | +0.02(+0.04%) |
Nov 12, 2014 | 41.24 | 41.46 | 41.03 | 41.30 | 13,285,219 | -0.30(-0.72%) |
Nov 11, 2014 | 41.67 | 41.82 | 41.56 | 41.60 | 12,318,839 | -0.06(-0.15%) |
Nov 10, 2014 | 41.42 | 41.66 | 41.40 | 41.66 | 14,530,399 | +0.11(+0.26%) |
Nov 07, 2014 | 41.64 | 41.76 | 41.39 | 41.56 | 17,434,158 | -0.19(-0.44%) |
Nov 06, 2014 | 41.73 | 41.98 | 41.60 | 41.74 | 17,611,070 | -0.02(-0.06%) |
Nov 05, 2014 | 41.43 | 41.84 | 41.17 | 41.77 | 23,986,774 | +0.64(+1.56%) |
Nov 04, 2014 | 41.19 | 41.22 | 40.69 | 41.12 | 17,610,958 | -0.22(-0.52%) |
Nov 03, 2014 | 41.30 | 41.56 | 40.99 | 41.34 | 15,680,047 | -0.05(-0.11%) |
Oct 31, 2014 | 41.29 | 41.67 | 40.97 | 41.39 | 35,753,564 | +0.29(+0.71%) |
Oct 30, 2014 | 40.68 | 41.29 | 40.47 | 41.09 | 27,145,314 | +0.39(+0.95%) |
Oct 29, 2014 | 40.57 | 40.78 | 40.27 | 40.71 | 21,113,172 | +0.16(+0.40%) |
Oct 28, 2014 | 39.93 | 40.61 | 39.93 | 40.54 | 21,390,338 | +0.66(+1.65%) |
Oct 27, 2014 | 39.80 | 40.05 | 40.05 | 39.89 | 15,695,258 | -0.16(-0.41%) |
Oct 24, 2014 | 39.77 | 40.10 | 39.72 | 40.05 | 17,184,670 | +0.30(+0.76%) |
Oct 23, 2014 | 39.62 | 40.13 | 39.50 | 39.75 | 19,619,660 | +0.55(+1.40%) |
Oct 22, 2014 | 39.64 | 40.05 | 39.18 | 39.20 | 21,554,428 | -0.44(-1.11%) |
Oct 21, 2014 | 39.46 | 39.81 | 39.24 | 39.64 | 23,022,010 | +0.57(+1.46%) |
Oct 20, 2014 | 38.68 | 39.14 | 38.66 | 39.07 | 17,845,046 | +0.36(+0.92%) |
Oct 17, 2014 | 39.04 | 39.21 | 38.46 | 38.71 | 28,426,554 | +0.25(+0.64%) |
Oct 16, 2014 | 37.87 | 38.82 | 37.68 | 38.46 | 36,599,684 | +0.05(+0.14%) |
Oct 15, 2014 | 39.35 | 39.38 | 37.20 | 38.41 | 71,631,352 | -1.38(-3.48%) |
Oct 14, 2014 | 39.55 | 39.92 | 39.11 | 39.79 | 53,507,148 | +1.21(+3.15%) |
Oct 13, 2014 | 38.77 | 39.33 | 38.55 | 38.58 | 33,646,908 | -0.16(-0.42%) |
Oct 10, 2014 | 39.38 | 39.65 | 38.74 | 38.74 | 35,919,160 | -0.80(-2.01%) |
Oct 09, 2014 | 40.57 | 40.57 | 39.44 | 39.54 | 29,004,278 | -1.08(-2.66%) |
Oct 08, 2014 | 39.59 | 40.67 | 39.57 | 40.62 | 30,215,892 | +0.98(+2.48%) |
Oct 07, 2014 | 40.20 | 40.26 | 39.64 | 39.64 | 21,778,482 | -0.78(-1.93%) |
Oct 06, 2014 | 40.64 | 40.72 | 40.30 | 40.42 | 16,394,682 | -0.03(-0.08%) |
Oct 03, 2014 | 39.98 | 40.54 | 39.93 | 40.45 | 22,916,498 | +0.83(+2.09%) |
Oct 02, 2014 | 39.38 | 39.83 | 39.17 | 39.62 | 23,790,764 | +0.12(+0.29%) |
Oct 01, 2014 | 39.96 | 40.09 | 39.35 | 39.51 | 26,852,028 | -0.56(-1.39%) |
Sep 30, 2014 | 40.27 | 40.58 | 39.92 | 40.06 | 28,179,100 | -0.18(-0.44%) |
Sep 29, 2014 | 40.01 | 40.41 | 39.67 | 40.24 | 16,826,804 | -0.34(-0.84%) |
Sep 26, 2014 | 40.20 | 40.66 | 40.17 | 40.58 | 13,556,945 | +0.41(+1.02%) |
Sep 25, 2014 | 41.15 | 41.19 | 40.17 | 40.17 | 24,916,678 | -1.01(-2.44%) |
Sep 24, 2014 | 40.90 | 41.22 | 40.58 | 41.18 | 20,189,482 | +0.32(+0.79%) |
Sep 23, 2014 | 40.78 | 41.17 | 40.78 | 40.85 | 18,865,806 | -0.15(-0.38%) |
Sep 22, 2014 | 41.32 | 41.55 | 40.95 | 41.01 | 21,543,832 | -0.34(-0.82%) |
Sep 19, 2014 | 41.73 | 41.85 | 41.18 | 41.35 | 28,655,320 | -0.14(-0.34%) |
Sep 18, 2014 | 40.74 | 41.67 | 40.57 | 41.49 | 35,320,960 | +0.98(+2.42%) |
Sep 17, 2014 | 40.45 | 41.02 | 40.37 | 40.51 | 26,360,066 | +0.02(+0.06%) |
Sep 16, 2014 | 40.30 | 40.52 | 40.14 | 40.48 | 17,100,904 | +0.04(+0.10%) |
Sep 15, 2014 | 40.49 | 40.61 | 40.14 | 40.44 | 16,566,383 | -0.05(-0.13%) |
Sep 12, 2014 | 40.36 | 40.87 | 40.27 | 40.50 | 23,715,502 | +0.12(+0.29%) |
Sep 11, 2014 | 39.90 | 40.40 | 39.83 | 40.38 | 18,216,810 | +0.31(+0.77%) |
Sep 10, 2014 | 39.62 | 40.20 | 39.57 | 40.07 | 16,832,622 | +0.44(+1.11%) |
Sep 09, 2014 | 39.93 | 40.03 | 39.52 | 39.63 | 18,863,258 | -0.61(-1.52%) |
Sep 08, 2014 | 40.32 | 40.80 | 40.13 | 40.24 | 17,539,662 | -0.19(-0.48%) |
Sep 05, 2014 | 40.44 | 40.45 | 39.99 | 40.44 | 22,620,406 | -0.13(-0.32%) |
Sep 04, 2014 | 40.40 | 40.88 | 40.37 | 40.57 | 20,300,504 | +0.19(+0.46%) |
Sep 03, 2014 | 40.39 | 40.61 | 40.23 | 40.38 | 19,554,008 | +0.21(+0.52%) |