Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.53 | 41.93 | 40.85 | 40.93 | 1,611,481 | -0.68(-1.63%) |
Nov 26, 2014 | 41.81 | 41.61 | 41.61 | 41.61 | 1,731,595 | -0.19(-0.45%) |
Nov 25, 2014 | 42.07 | 42.27 | 41.64 | 41.80 | 2,403,586 | -0.25(-0.60%) |
Nov 24, 2014 | 41.82 | 42.21 | 41.75 | 42.05 | 1,806,523 | +0.35(+0.85%) |
Nov 21, 2014 | 41.59 | 41.84 | 41.50 | 41.70 | 2,803,175 | +0.72(+1.76%) |
Nov 20, 2014 | 40.32 | 41.12 | 40.22 | 40.97 | 1,737,702 | +0.27(+0.67%) |
Nov 19, 2014 | 40.75 | 40.84 | 40.45 | 40.70 | 2,335,988 | +0.00(+0.00%) |
Nov 18, 2014 | 40.48 | 41.04 | 40.44 | 40.70 | 1,858,792 | +0.21(+0.52%) |
Nov 17, 2014 | 40.54 | 40.68 | 40.18 | 40.49 | 2,383,120 | -0.16(-0.39%) |
Nov 14, 2014 | 40.76 | 40.89 | 40.44 | 40.65 | 2,311,404 | -0.08(-0.20%) |
Nov 13, 2014 | 40.55 | 40.86 | 40.39 | 40.73 | 2,299,853 | +0.21(+0.52%) |
Nov 12, 2014 | 40.37 | 40.87 | 40.35 | 40.52 | 2,069,509 | -0.16(-0.39%) |
Nov 11, 2014 | 40.60 | 41.04 | 40.57 | 40.68 | 1,969,084 | +0.14(+0.34%) |
Nov 10, 2014 | 40.34 | 40.54 | 40.15 | 40.54 | 1,928,086 | +0.22(+0.56%) |
Nov 07, 2014 | 40.14 | 40.44 | 39.98 | 40.31 | 2,515,582 | -0.11(-0.27%) |
Nov 06, 2014 | 40.15 | 40.46 | 39.69 | 40.42 | 3,473,537 | +0.10(+0.25%) |
Nov 05, 2014 | 39.96 | 40.35 | 39.84 | 40.32 | 2,856,483 | +0.80(+2.03%) |
Nov 04, 2014 | 39.34 | 39.87 | 39.09 | 39.52 | 2,330,849 | +0.08(+0.20%) |
Nov 03, 2014 | 38.91 | 39.69 | 38.78 | 39.44 | 3,168,399 | -0.14(-0.35%) |
Oct 31, 2014 | 38.96 | 39.61 | 38.81 | 39.58 | 3,907,327 | +1.34(+3.52%) |
Oct 30, 2014 | 38.88 | 38.96 | 38.00 | 38.23 | 4,200,765 | +0.42(+1.11%) |
Oct 29, 2014 | 37.63 | 37.81 | 37.56 | 37.81 | 2,848,866 | +0.15(+0.40%) |
Oct 28, 2014 | 37.23 | 37.68 | 37.13 | 37.66 | 2,912,355 | +0.70(+1.90%) |
Oct 27, 2014 | 36.34 | 37.06 | 36.57 | 36.96 | 3,417,508 | +0.39(+1.07%) |
Oct 24, 2014 | 35.88 | 36.63 | 35.80 | 36.57 | 2,623,087 | +0.62(+1.73%) |
Oct 23, 2014 | 35.98 | 36.31 | 35.87 | 35.95 | 2,201,681 | +0.42(+1.18%) |
Oct 22, 2014 | 36.02 | 36.10 | 35.52 | 35.53 | 1,980,207 | -0.44(-1.23%) |
Oct 21, 2014 | 35.26 | 36.08 | 35.20 | 35.97 | 2,675,557 | +1.18(+3.39%) |
Oct 20, 2014 | 34.54 | 34.92 | 34.37 | 34.79 | 2,994,694 | -0.01(-0.04%) |
Oct 17, 2014 | 34.26 | 35.02 | 34.21 | 34.81 | 3,388,879 | +0.93(+2.75%) |
Oct 16, 2014 | 32.91 | 34.15 | 32.70 | 33.88 | 3,743,659 | +0.29(+0.86%) |
Oct 15, 2014 | 34.14 | 34.14 | 32.72 | 33.59 | 5,161,917 | -1.28(-3.67%) |
Oct 14, 2014 | 35.13 | 35.40 | 34.79 | 34.87 | 3,215,977 | -0.15(-0.43%) |
Oct 13, 2014 | 35.49 | 35.88 | 34.97 | 35.02 | 2,847,856 | -0.44(-1.24%) |
Oct 10, 2014 | 35.85 | 35.99 | 35.46 | 35.46 | 4,731,046 | -0.44(-1.23%) |
Oct 09, 2014 | 37.26 | 37.26 | 35.72 | 35.90 | 4,366,072 | -1.38(-3.70%) |
Oct 08, 2014 | 36.97 | 37.32 | 36.46 | 37.28 | 3,296,277 | +0.38(+1.04%) |
Oct 07, 2014 | 37.56 | 37.67 | 36.87 | 36.90 | 2,766,605 | -0.94(-2.48%) |
Oct 06, 2014 | 38.21 | 38.33 | 37.63 | 37.83 | 1,607,911 | -0.09(-0.23%) |
Oct 03, 2014 | 37.57 | 38.20 | 37.54 | 37.92 | 3,575,201 | +0.84(+2.25%) |
Oct 02, 2014 | 37.23 | 37.31 | 36.49 | 37.08 | 3,991,197 | -0.17(-0.44%) |
Oct 01, 2014 | 38.54 | 38.54 | 37.20 | 37.25 | 3,633,322 | -1.35(-3.51%) |
Sep 30, 2014 | 38.87 | 39.10 | 38.53 | 38.60 | 1,860,910 | -0.22(-0.58%) |
Sep 29, 2014 | 38.32 | 38.88 | 37.93 | 38.83 | 2,324,553 | -0.09(-0.24%) |
Sep 26, 2014 | 38.73 | 39.06 | 38.55 | 38.92 | 1,832,088 | +0.27(+0.71%) |
Sep 25, 2014 | 39.46 | 39.49 | 38.65 | 38.65 | 2,735,591 | -1.02(-2.56%) |
Sep 24, 2014 | 39.19 | 39.73 | 39.04 | 39.66 | 2,176,587 | +0.49(+1.25%) |
Sep 23, 2014 | 39.33 | 39.73 | 39.11 | 39.17 | 2,047,244 | -0.32(-0.82%) |
Sep 22, 2014 | 39.91 | 40.00 | 39.49 | 39.50 | 1,704,333 | -0.59(-1.47%) |
Sep 19, 2014 | 40.35 | 40.72 | 40.09 | 40.09 | 3,898,587 | -0.04(-0.09%) |
Sep 18, 2014 | 39.53 | 40.34 | 39.43 | 40.12 | 3,118,095 | +0.89(+2.26%) |
Sep 17, 2014 | 39.48 | 39.72 | 38.91 | 39.24 | 2,598,561 | -0.16(-0.40%) |
Sep 16, 2014 | 38.92 | 39.55 | 38.90 | 39.40 | 1,378,410 | +0.37(+0.94%) |
Sep 15, 2014 | 39.43 | 39.43 | 38.84 | 39.03 | 2,268,550 | -0.49(-1.24%) |
Sep 12, 2014 | 39.00 | 39.55 | 38.99 | 39.52 | 3,166,159 | +0.61(+1.56%) |
Sep 11, 2014 | 38.75 | 39.07 | 38.75 | 38.91 | 2,039,871 | -0.16(-0.41%) |
Sep 10, 2014 | 38.94 | 39.36 | 38.76 | 39.07 | 2,195,427 | +0.33(+0.86%) |
Sep 09, 2014 | 39.12 | 39.13 | 38.67 | 38.74 | 2,480,442 | -0.37(-0.96%) |
Sep 08, 2014 | 39.13 | 39.50 | 38.96 | 39.12 | 1,696,816 | -0.13(-0.33%) |
Sep 05, 2014 | 39.30 | 39.42 | 38.94 | 39.24 | 1,856,477 | -0.06(-0.15%) |
Sep 04, 2014 | 39.87 | 40.01 | 39.28 | 39.30 | 2,070,425 | -0.32(-0.82%) |
Sep 03, 2014 | 40.19 | 40.23 | 39.53 | 39.63 | 2,317,798 | -0.22(-0.54%) |