Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.58 | 46.97 | 46.55 | 46.78 | 2,486,207 | +0.30(+0.65%) |
Nov 26, 2014 | 46.29 | 46.47 | 46.47 | 46.47 | 4,107,731 | +0.28(+0.60%) |
Nov 25, 2014 | 46.26 | 46.46 | 45.96 | 46.19 | 5,323,658 | -0.06(-0.13%) |
Nov 24, 2014 | 46.21 | 46.42 | 45.81 | 46.26 | 4,548,036 | +0.32(+0.70%) |
Nov 21, 2014 | 46.27 | 46.58 | 45.86 | 45.93 | 6,035,271 | +0.21(+0.46%) |
Nov 20, 2014 | 45.11 | 45.87 | 45.10 | 45.72 | 7,430,062 | +0.93(+2.08%) |
Nov 19, 2014 | 44.93 | 44.98 | 44.55 | 44.79 | 2,663,000 | -0.13(-0.30%) |
Nov 18, 2014 | 44.80 | 45.16 | 44.61 | 44.92 | 4,272,037 | +0.12(+0.27%) |
Nov 17, 2014 | 45.06 | 45.46 | 44.75 | 44.80 | 3,655,236 | -0.48(-1.06%) |
Nov 14, 2014 | 45.55 | 45.60 | 45.14 | 45.28 | 4,011,712 | -0.37(-0.81%) |
Nov 13, 2014 | 45.18 | 45.78 | 45.18 | 45.65 | 6,433,242 | +0.50(+1.11%) |
Nov 12, 2014 | 44.43 | 45.18 | 44.41 | 45.15 | 4,713,777 | +0.63(+1.41%) |
Nov 11, 2014 | 44.44 | 44.67 | 44.35 | 44.52 | 2,508,581 | +0.15(+0.34%) |
Nov 10, 2014 | 44.31 | 44.65 | 44.21 | 44.37 | 4,442,212 | +0.25(+0.56%) |
Nov 07, 2014 | 44.08 | 44.15 | 43.54 | 44.12 | 3,999,187 | -0.15(-0.33%) |
Nov 06, 2014 | 44.26 | 44.41 | 43.87 | 44.26 | 4,425,750 | +0.40(+0.91%) |
Nov 05, 2014 | 43.89 | 43.95 | 43.56 | 43.86 | 3,266,025 | +0.23(+0.53%) |
Nov 04, 2014 | 43.29 | 43.69 | 43.21 | 43.63 | 3,856,785 | +0.30(+0.70%) |
Nov 03, 2014 | 43.43 | 43.50 | 43.10 | 43.33 | 5,048,410 | -0.16(-0.38%) |
Oct 31, 2014 | 42.73 | 43.69 | 42.58 | 43.49 | 9,948,539 | +1.12(+2.64%) |
Oct 30, 2014 | 42.10 | 42.51 | 42.03 | 42.37 | 3,463,874 | +0.22(+0.53%) |
Oct 29, 2014 | 42.59 | 42.61 | 41.97 | 42.15 | 4,011,808 | -0.36(-0.85%) |
Oct 28, 2014 | 42.44 | 42.57 | 42.20 | 42.51 | 2,928,029 | +0.35(+0.82%) |
Oct 27, 2014 | 42.20 | 42.31 | 41.96 | 42.17 | 2,344,115 | -0.15(-0.34%) |
Oct 24, 2014 | 41.84 | 42.33 | 41.72 | 42.31 | 3,071,150 | +0.38(+0.91%) |
Oct 23, 2014 | 42.16 | 42.18 | 41.81 | 41.93 | 2,540,534 | +0.07(+0.17%) |
Oct 22, 2014 | 42.20 | 42.38 | 41.78 | 41.86 | 3,269,333 | -0.41(-0.96%) |
Oct 21, 2014 | 41.87 | 42.48 | 41.80 | 42.27 | 3,816,208 | +0.41(+0.97%) |
Oct 20, 2014 | 41.30 | 41.92 | 41.30 | 41.86 | 2,605,295 | +0.46(+1.11%) |
Oct 17, 2014 | 41.42 | 41.69 | 41.15 | 41.40 | 4,792,037 | +0.45(+1.11%) |
Oct 16, 2014 | 39.90 | 41.25 | 39.90 | 40.95 | 5,239,183 | +0.24(+0.58%) |
Oct 15, 2014 | 40.25 | 40.88 | 39.85 | 40.71 | 7,706,551 | -0.18(-0.44%) |
Oct 14, 2014 | 40.93 | 40.98 | 40.56 | 40.89 | 5,860,158 | +0.12(+0.30%) |
Oct 13, 2014 | 41.73 | 42.05 | 40.69 | 40.77 | 6,327,531 | -1.02(-2.44%) |
Oct 10, 2014 | 41.73 | 42.12 | 41.58 | 41.79 | 8,300,500 | +0.19(+0.45%) |
Oct 09, 2014 | 42.63 | 42.64 | 41.58 | 41.60 | 6,575,793 | -1.05(-2.46%) |
Oct 08, 2014 | 42.33 | 43.41 | 42.18 | 42.65 | 13,126,914 | +0.61(+1.45%) |
Oct 07, 2014 | 42.72 | 42.74 | 42.03 | 42.04 | 9,981,905 | -0.99(-2.31%) |
Oct 06, 2014 | 43.32 | 43.41 | 43.01 | 43.03 | 5,030,897 | -0.15(-0.35%) |
Oct 03, 2014 | 43.47 | 43.91 | 43.17 | 43.18 | 6,263,231 | +0.07(+0.15%) |
Oct 02, 2014 | 43.14 | 43.41 | 42.84 | 43.12 | 3,773,867 | +0.01(+0.01%) |
Oct 01, 2014 | 43.37 | 43.61 | 42.87 | 43.11 | 5,053,767 | -0.28(-0.65%) |
Sep 30, 2014 | 43.88 | 43.99 | 43.33 | 43.40 | 5,202,653 | -0.41(-0.94%) |
Sep 29, 2014 | 43.32 | 43.97 | 43.14 | 43.81 | 3,449,737 | +0.19(+0.44%) |
Sep 26, 2014 | 43.17 | 43.76 | 43.07 | 43.61 | 2,350,505 | +0.48(+1.12%) |
Sep 25, 2014 | 43.73 | 43.84 | 43.05 | 43.13 | 3,822,833 | -0.54(-1.23%) |
Sep 24, 2014 | 43.30 | 43.78 | 43.13 | 43.67 | 2,867,880 | +0.41(+0.95%) |
Sep 23, 2014 | 43.61 | 43.71 | 43.22 | 43.26 | 2,466,466 | -0.36(-0.83%) |
Sep 22, 2014 | 43.81 | 43.82 | 43.39 | 43.62 | 2,417,780 | -0.38(-0.86%) |
Sep 19, 2014 | 43.98 | 44.22 | 43.80 | 44.00 | 5,143,518 | +0.21(+0.47%) |
Sep 18, 2014 | 43.87 | 43.90 | 43.58 | 43.79 | 2,192,535 | +0.13(+0.30%) |
Sep 17, 2014 | 43.53 | 43.93 | 43.32 | 43.66 | 3,931,250 | +0.26(+0.60%) |
Sep 16, 2014 | 43.38 | 43.59 | 43.12 | 43.40 | 3,212,281 | +0.15(+0.35%) |
Sep 15, 2014 | 43.04 | 43.39 | 43.04 | 43.25 | 2,955,549 | +0.10(+0.22%) |
Sep 12, 2014 | 43.60 | 43.67 | 42.97 | 43.15 | 4,200,905 | -0.61(-1.39%) |
Sep 11, 2014 | 43.78 | 44.22 | 43.56 | 43.76 | 3,743,581 | +0.00(+0.00%) |
Sep 10, 2014 | 43.40 | 43.84 | 43.34 | 43.76 | 3,435,348 | +0.31(+0.72%) |
Sep 09, 2014 | 43.69 | 43.70 | 43.35 | 43.45 | 4,334,707 | -0.16(-0.37%) |
Sep 08, 2014 | 43.58 | 43.69 | 43.36 | 43.61 | 2,900,293 | -0.01(-0.03%) |
Sep 05, 2014 | 43.18 | 43.63 | 43.00 | 43.62 | 5,161,184 | +0.41(+0.95%) |
Sep 04, 2014 | 42.14 | 43.31 | 42.02 | 43.21 | 12,781,640 | +0.12(+0.28%) |
Sep 03, 2014 | 43.17 | 43.47 | 42.94 | 43.09 | 4,344,354 | +0.04(+0.08%) |