Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.18 | 43.28 | 42.66 | 43.02 | 2,180,203 | +0.24(+0.57%) |
Nov 26, 2014 | 43.02 | 42.78 | 42.78 | 42.78 | 3,637,923 | -0.32(-0.75%) |
Nov 25, 2014 | 42.72 | 43.58 | 42.67 | 43.10 | 4,300,860 | +0.40(+0.94%) |
Nov 24, 2014 | 42.66 | 42.88 | 42.49 | 42.70 | 3,194,175 | +0.10(+0.24%) |
Nov 21, 2014 | 42.77 | 43.15 | 42.36 | 42.60 | 3,398,773 | +0.34(+0.80%) |
Nov 20, 2014 | 42.37 | 42.58 | 42.18 | 42.26 | 6,040,294 | -0.29(-0.68%) |
Nov 19, 2014 | 41.98 | 42.83 | 41.48 | 42.55 | 6,346,547 | +0.56(+1.34%) |
Nov 18, 2014 | 40.96 | 42.00 | 40.86 | 41.98 | 4,668,380 | +1.44(+3.55%) |
Nov 17, 2014 | 40.54 | 41.08 | 40.35 | 40.54 | 2,341,566 | -0.07(-0.17%) |
Nov 14, 2014 | 40.64 | 40.78 | 40.02 | 40.61 | 3,765,478 | +0.02(+0.06%) |
Nov 13, 2014 | 40.49 | 40.86 | 40.22 | 40.59 | 3,860,686 | +0.24(+0.59%) |
Nov 12, 2014 | 40.21 | 40.43 | 39.74 | 40.35 | 2,879,504 | +0.06(+0.15%) |
Nov 11, 2014 | 40.44 | 40.56 | 40.17 | 40.29 | 2,196,104 | -0.12(-0.29%) |
Nov 10, 2014 | 40.13 | 40.57 | 39.77 | 40.41 | 4,424,149 | +0.31(+0.78%) |
Nov 07, 2014 | 39.90 | 40.15 | 39.28 | 40.09 | 3,796,050 | +0.14(+0.34%) |
Nov 06, 2014 | 39.93 | 40.29 | 39.88 | 39.96 | 2,143,447 | +0.07(+0.18%) |
Nov 05, 2014 | 40.07 | 40.23 | 39.35 | 39.88 | 2,748,729 | +0.08(+0.21%) |
Nov 04, 2014 | 39.91 | 40.15 | 39.56 | 39.80 | 4,185,972 | -0.31(-0.78%) |
Nov 03, 2014 | 40.31 | 40.59 | 39.88 | 40.11 | 4,359,185 | -0.01(-0.02%) |
Oct 31, 2014 | 39.27 | 40.49 | 39.27 | 40.12 | 6,092,445 | +1.10(+2.81%) |
Oct 30, 2014 | 37.84 | 39.04 | 37.72 | 39.03 | 6,829,316 | +0.92(+2.42%) |
Oct 29, 2014 | 38.02 | 38.73 | 37.87 | 38.11 | 10,839,379 | +1.40(+3.82%) |
Oct 28, 2014 | 36.11 | 36.88 | 36.11 | 36.70 | 4,707,977 | +0.60(+1.65%) |
Oct 27, 2014 | 35.38 | 35.60 | 35.60 | 36.11 | 2,821,682 | +0.51(+1.43%) |
Oct 24, 2014 | 35.44 | 35.88 | 35.24 | 35.60 | 2,464,000 | +0.11(+0.30%) |
Oct 23, 2014 | 34.70 | 35.73 | 34.47 | 35.49 | 3,148,419 | +1.17(+3.40%) |
Oct 22, 2014 | 34.94 | 35.12 | 34.27 | 34.33 | 2,250,233 | -0.63(-1.79%) |
Oct 21, 2014 | 34.36 | 34.96 | 34.31 | 34.95 | 2,737,957 | +0.74(+2.18%) |
Oct 20, 2014 | 33.43 | 34.33 | 33.40 | 34.21 | 3,414,748 | +0.64(+1.91%) |
Oct 17, 2014 | 32.33 | 34.06 | 32.07 | 33.57 | 4,984,979 | +1.62(+5.07%) |
Oct 16, 2014 | 32.03 | 32.62 | 31.76 | 31.95 | 4,348,967 | -0.74(-2.28%) |
Oct 15, 2014 | 31.57 | 32.85 | 31.11 | 32.69 | 5,887,209 | +0.63(+1.97%) |
Oct 14, 2014 | 32.90 | 33.08 | 31.72 | 32.06 | 5,695,343 | -0.48(-1.49%) |
Oct 13, 2014 | 33.75 | 33.98 | 32.50 | 32.54 | 4,321,143 | -1.27(-3.76%) |
Oct 10, 2014 | 34.78 | 34.78 | 33.80 | 33.82 | 4,182,058 | -0.47(-1.37%) |
Oct 09, 2014 | 34.67 | 35.29 | 34.09 | 34.29 | 2,893,243 | -0.26(-0.77%) |
Oct 08, 2014 | 34.21 | 34.58 | 33.61 | 34.55 | 3,925,525 | +0.35(+1.03%) |
Oct 07, 2014 | 34.94 | 35.26 | 34.18 | 34.20 | 3,159,821 | -1.06(-3.00%) |
Oct 06, 2014 | 35.35 | 35.55 | 35.07 | 35.26 | 1,828,509 | +0.05(+0.14%) |
Oct 03, 2014 | 35.13 | 35.26 | 34.79 | 35.21 | 2,519,205 | +0.35(+1.01%) |
Oct 02, 2014 | 34.36 | 35.11 | 34.10 | 34.85 | 2,686,842 | +0.44(+1.28%) |
Oct 01, 2014 | 34.81 | 34.84 | 34.11 | 34.41 | 2,592,340 | -0.46(-1.32%) |
Sep 30, 2014 | 35.04 | 35.37 | 34.78 | 34.87 | 2,191,744 | -0.17(-0.47%) |
Sep 29, 2014 | 34.82 | 35.21 | 34.57 | 35.04 | 2,111,724 | -0.18(-0.50%) |
Sep 26, 2014 | 35.22 | 35.37 | 34.83 | 35.22 | 2,264,417 | +0.14(+0.39%) |
Sep 25, 2014 | 35.88 | 36.17 | 35.03 | 35.08 | 3,154,499 | -1.03(-2.85%) |
Sep 24, 2014 | 36.01 | 36.16 | 35.77 | 36.11 | 1,451,326 | +0.20(+0.55%) |
Sep 23, 2014 | 35.81 | 36.25 | 35.63 | 35.91 | 2,577,139 | +0.06(+0.16%) |
Sep 22, 2014 | 35.92 | 36.05 | 35.48 | 35.85 | 1,783,103 | -0.10(-0.27%) |
Sep 19, 2014 | 36.66 | 36.68 | 35.94 | 35.95 | 3,459,890 | -0.53(-1.45%) |
Sep 18, 2014 | 35.74 | 36.54 | 35.67 | 36.48 | 2,476,222 | +0.82(+2.31%) |
Sep 17, 2014 | 36.05 | 36.70 | 35.53 | 35.66 | 6,806,400 | -0.60(-1.65%) |
Sep 16, 2014 | 35.65 | 36.48 | 35.57 | 36.25 | 2,348,380 | +0.48(+1.34%) |
Sep 15, 2014 | 36.50 | 36.53 | 35.44 | 35.77 | 3,009,603 | -0.62(-1.70%) |
Sep 12, 2014 | 37.15 | 37.18 | 36.08 | 36.39 | 3,535,177 | -0.86(-2.31%) |
Sep 11, 2014 | 36.77 | 37.28 | 36.72 | 37.25 | 2,453,408 | +0.23(+0.61%) |
Sep 10, 2014 | 36.76 | 37.11 | 36.67 | 37.03 | 2,709,496 | +0.35(+0.96%) |
Sep 09, 2014 | 37.17 | 37.17 | 36.61 | 36.68 | 2,755,337 | -0.54(-1.45%) |
Sep 08, 2014 | 36.84 | 37.31 | 36.75 | 37.21 | 3,034,440 | +0.30(+0.82%) |
Sep 05, 2014 | 36.53 | 36.91 | 36.36 | 36.91 | 1,809,971 | +0.32(+0.88%) |
Sep 04, 2014 | 37.27 | 37.35 | 36.52 | 36.59 | 3,077,785 | -0.52(-1.40%) |
Sep 03, 2014 | 37.40 | 37.51 | 37.07 | 37.11 | 2,355,813 | -0.12(-0.32%) |