Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.10 | 43.63 | 42.94 | 43.47 | 1,022,233 | +0.78(+1.82%) |
Nov 26, 2014 | 42.33 | 42.69 | 42.69 | 42.69 | 1,732,601 | +0.44(+1.05%) |
Nov 25, 2014 | 41.77 | 42.33 | 41.70 | 42.24 | 1,674,661 | +0.64(+1.54%) |
Nov 24, 2014 | 41.89 | 42.02 | 41.23 | 41.60 | 2,162,349 | -0.02(-0.05%) |
Nov 21, 2014 | 41.91 | 42.00 | 41.45 | 41.62 | 1,736,145 | +0.13(+0.32%) |
Nov 20, 2014 | 41.12 | 41.60 | 41.08 | 41.49 | 1,524,863 | +0.28(+0.68%) |
Nov 19, 2014 | 41.20 | 41.45 | 41.06 | 41.21 | 1,170,107 | +0.01(+0.02%) |
Nov 18, 2014 | 41.26 | 41.59 | 41.01 | 41.20 | 1,503,454 | -0.18(-0.44%) |
Nov 17, 2014 | 41.30 | 42.02 | 41.06 | 41.39 | 2,876,781 | +1.73(+4.35%) |
Nov 14, 2014 | 40.75 | 41.02 | 39.46 | 39.66 | 2,568,827 | -0.70(-1.75%) |
Nov 13, 2014 | 41.18 | 41.19 | 39.76 | 40.37 | 5,389,699 | -1.83(-4.33%) |
Nov 12, 2014 | 41.54 | 42.27 | 41.49 | 42.20 | 1,474,098 | +0.59(+1.41%) |
Nov 11, 2014 | 42.04 | 42.14 | 41.49 | 41.61 | 1,873,930 | -0.30(-0.72%) |
Nov 10, 2014 | 42.52 | 42.72 | 41.86 | 41.91 | 2,007,878 | -0.66(-1.55%) |
Nov 07, 2014 | 42.61 | 42.87 | 42.38 | 42.57 | 1,163,199 | -0.10(-0.24%) |
Nov 06, 2014 | 42.58 | 42.89 | 42.32 | 42.67 | 1,418,439 | +0.20(+0.47%) |
Nov 05, 2014 | 42.33 | 42.50 | 42.02 | 42.47 | 864,994 | +0.36(+0.85%) |
Nov 04, 2014 | 42.26 | 42.53 | 41.99 | 42.11 | 1,010,220 | -0.21(-0.49%) |
Nov 03, 2014 | 42.36 | 42.36 | 41.96 | 42.32 | 1,095,085 | +0.08(+0.19%) |
Oct 31, 2014 | 42.39 | 42.55 | 42.12 | 42.24 | 1,512,576 | +0.26(+0.61%) |
Oct 30, 2014 | 41.83 | 42.23 | 41.66 | 41.98 | 1,241,614 | -0.01(-0.02%) |
Oct 29, 2014 | 42.11 | 42.24 | 41.76 | 41.99 | 931,702 | -0.08(-0.19%) |
Oct 28, 2014 | 41.87 | 42.14 | 41.65 | 42.07 | 1,257,969 | +0.31(+0.73%) |
Oct 27, 2014 | 41.90 | 41.98 | 41.98 | 41.76 | 1,458,647 | -0.21(-0.51%) |
Oct 24, 2014 | 42.00 | 42.18 | 41.78 | 41.98 | 982,715 | +0.09(+0.22%) |
Oct 23, 2014 | 41.85 | 42.14 | 41.76 | 41.89 | 1,618,078 | +0.42(+1.00%) |
Oct 22, 2014 | 42.16 | 42.31 | 41.41 | 41.47 | 2,017,940 | -0.59(-1.40%) |
Oct 21, 2014 | 41.42 | 42.30 | 41.14 | 42.06 | 3,947,504 | +0.88(+2.14%) |
Oct 20, 2014 | 39.27 | 41.65 | 39.26 | 41.18 | 4,261,806 | +1.94(+4.94%) |
Oct 17, 2014 | 39.72 | 39.93 | 39.24 | 39.24 | 3,015,612 | -0.26(-0.66%) |
Oct 16, 2014 | 39.37 | 39.58 | 38.43 | 39.50 | 2,419,306 | -0.09(-0.22%) |
Oct 15, 2014 | 39.48 | 40.00 | 38.93 | 39.59 | 2,723,522 | -0.36(-0.91%) |
Oct 14, 2014 | 40.01 | 40.44 | 39.86 | 39.96 | 1,524,990 | +0.12(+0.31%) |
Oct 13, 2014 | 40.01 | 40.23 | 39.77 | 39.83 | 1,534,463 | -0.25(-0.62%) |
Oct 10, 2014 | 40.06 | 40.44 | 39.72 | 40.08 | 1,332,096 | +0.11(+0.27%) |
Oct 09, 2014 | 40.45 | 40.78 | 39.94 | 39.97 | 1,026,949 | -0.49(-1.21%) |
Oct 08, 2014 | 39.93 | 40.52 | 39.83 | 40.46 | 1,103,608 | +0.56(+1.40%) |
Oct 07, 2014 | 40.01 | 40.21 | 39.83 | 39.90 | 1,724,920 | -0.25(-0.63%) |
Oct 06, 2014 | 40.51 | 40.87 | 40.00 | 40.15 | 1,652,720 | -0.23(-0.58%) |
Oct 03, 2014 | 40.51 | 40.85 | 40.36 | 40.39 | 1,280,781 | +0.12(+0.29%) |
Oct 02, 2014 | 39.92 | 40.33 | 39.74 | 40.27 | 1,015,219 | +0.30(+0.75%) |
Oct 01, 2014 | 40.11 | 40.35 | 39.77 | 39.97 | 2,106,563 | -0.11(-0.26%) |
Sep 30, 2014 | 40.12 | 40.36 | 39.89 | 40.08 | 1,312,419 | -0.04(-0.10%) |
Sep 29, 2014 | 39.93 | 40.28 | 39.86 | 40.12 | 1,112,812 | -0.20(-0.51%) |
Sep 26, 2014 | 39.79 | 40.52 | 39.79 | 40.32 | 1,326,236 | +0.50(+1.24%) |
Sep 25, 2014 | 40.02 | 40.35 | 39.58 | 39.83 | 1,356,056 | -0.22(-0.55%) |
Sep 24, 2014 | 38.57 | 40.65 | 38.52 | 40.04 | 3,928,486 | +1.46(+3.80%) |
Sep 23, 2014 | 38.86 | 38.97 | 38.53 | 38.58 | 684,572 | -0.34(-0.88%) |
Sep 22, 2014 | 39.44 | 39.59 | 38.89 | 38.92 | 980,873 | -0.52(-1.31%) |
Sep 19, 2014 | 39.47 | 39.80 | 39.26 | 39.44 | 1,773,522 | +0.15(+0.39%) |
Sep 18, 2014 | 39.32 | 39.34 | 39.04 | 39.29 | 558,019 | +0.10(+0.26%) |
Sep 17, 2014 | 38.91 | 39.37 | 38.81 | 39.18 | 1,107,155 | +0.24(+0.62%) |
Sep 16, 2014 | 39.03 | 39.14 | 38.89 | 38.94 | 1,029,574 | -0.07(-0.19%) |
Sep 15, 2014 | 39.16 | 39.19 | 38.97 | 39.02 | 875,594 | -0.09(-0.24%) |
Sep 12, 2014 | 39.26 | 39.39 | 39.05 | 39.11 | 1,135,882 | -0.16(-0.41%) |
Sep 11, 2014 | 39.07 | 39.39 | 39.07 | 39.27 | 1,235,150 | +0.12(+0.32%) |
Sep 10, 2014 | 39.18 | 39.23 | 39.02 | 39.15 | 835,848 | +0.04(+0.09%) |
Sep 09, 2014 | 39.37 | 39.43 | 39.04 | 39.11 | 1,718,316 | -0.24(-0.61%) |
Sep 08, 2014 | 39.35 | 39.53 | 39.24 | 39.35 | 860,071 | -0.01(-0.04%) |
Sep 05, 2014 | 39.10 | 39.43 | 39.10 | 39.37 | 1,063,613 | +0.12(+0.32%) |
Sep 04, 2014 | 38.87 | 39.29 | 38.70 | 39.24 | 1,589,283 | +0.43(+1.11%) |
Sep 03, 2014 | 38.53 | 38.81 | 38.46 | 38.81 | 1,385,148 | +0.43(+1.13%) |