Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.57 | 41.68 | 41.04 | 41.32 | 1,893,888 | +0.16(+0.39%) |
Nov 26, 2014 | 41.30 | 41.16 | 41.16 | 41.16 | 2,672,281 | -0.09(-0.21%) |
Nov 25, 2014 | 41.27 | 41.55 | 41.04 | 41.25 | 3,600,782 | -0.02(-0.06%) |
Nov 24, 2014 | 40.83 | 41.52 | 40.66 | 41.27 | 3,177,978 | +0.68(+1.68%) |
Nov 21, 2014 | 41.58 | 41.58 | 40.47 | 40.59 | 6,704,758 | -0.38(-0.92%) |
Nov 20, 2014 | 40.19 | 40.97 | 40.07 | 40.97 | 3,660,117 | +0.57(+1.42%) |
Nov 19, 2014 | 40.27 | 40.45 | 39.88 | 40.39 | 3,272,968 | -0.02(-0.05%) |
Nov 18, 2014 | 40.08 | 40.63 | 40.03 | 40.41 | 4,541,388 | +0.41(+1.03%) |
Nov 17, 2014 | 39.11 | 40.20 | 38.97 | 40.00 | 5,436,268 | +0.70(+1.78%) |
Nov 14, 2014 | 38.75 | 39.40 | 38.72 | 39.30 | 2,792,671 | +0.48(+1.22%) |
Nov 13, 2014 | 38.95 | 39.13 | 38.55 | 38.82 | 2,002,301 | -0.13(-0.34%) |
Nov 12, 2014 | 38.60 | 39.12 | 38.49 | 38.95 | 3,014,493 | +0.32(+0.83%) |
Nov 11, 2014 | 38.73 | 38.75 | 38.40 | 38.63 | 2,951,710 | +0.02(+0.06%) |
Nov 10, 2014 | 38.52 | 38.77 | 38.44 | 38.61 | 3,501,953 | +0.13(+0.34%) |
Nov 07, 2014 | 39.03 | 39.33 | 38.26 | 38.48 | 6,289,890 | -0.61(-1.55%) |
Nov 06, 2014 | 39.61 | 39.74 | 38.87 | 39.08 | 6,143,606 | -0.42(-1.07%) |
Nov 05, 2014 | 39.67 | 39.84 | 39.16 | 39.51 | 4,213,751 | -0.09(-0.23%) |
Nov 04, 2014 | 39.52 | 40.28 | 39.52 | 39.60 | 7,557,303 | -0.17(-0.44%) |
Nov 03, 2014 | 39.00 | 40.21 | 38.86 | 39.77 | 7,973,353 | +0.83(+2.13%) |
Oct 31, 2014 | 37.91 | 38.95 | 37.80 | 38.94 | 9,594,092 | +1.66(+4.46%) |
Oct 30, 2014 | 36.53 | 37.48 | 36.50 | 37.28 | 5,135,903 | -0.05(-0.13%) |
Oct 29, 2014 | 36.91 | 37.57 | 36.67 | 37.33 | 4,766,409 | +0.47(+1.28%) |
Oct 28, 2014 | 36.11 | 36.97 | 36.11 | 36.86 | 4,911,406 | +0.45(+1.24%) |
Oct 27, 2014 | 35.76 | 36.17 | 36.17 | 36.40 | 5,248,391 | +0.24(+0.65%) |
Oct 24, 2014 | 35.16 | 36.29 | 34.93 | 36.17 | 7,235,593 | +1.14(+3.26%) |
Oct 23, 2014 | 34.56 | 35.18 | 34.38 | 35.03 | 5,857,432 | +1.39(+4.13%) |
Oct 22, 2014 | 34.26 | 34.43 | 33.57 | 33.64 | 3,026,949 | -0.58(-1.69%) |
Oct 21, 2014 | 33.71 | 34.26 | 33.50 | 34.22 | 3,312,262 | +0.84(+2.53%) |
Oct 20, 2014 | 32.51 | 33.40 | 32.48 | 33.37 | 3,695,457 | +0.56(+1.70%) |
Oct 17, 2014 | 32.76 | 33.09 | 32.56 | 32.82 | 3,263,803 | +0.35(+1.09%) |
Oct 16, 2014 | 31.72 | 32.69 | 31.65 | 32.46 | 5,137,490 | +0.26(+0.81%) |
Oct 15, 2014 | 31.87 | 32.69 | 31.26 | 32.20 | 8,803,630 | -0.37(-1.14%) |
Oct 14, 2014 | 33.15 | 33.35 | 32.47 | 32.57 | 5,829,152 | -0.26(-0.79%) |
Oct 13, 2014 | 33.33 | 33.78 | 32.70 | 32.83 | 7,401,887 | -1.21(-3.57%) |
Oct 10, 2014 | 34.92 | 35.22 | 34.02 | 34.05 | 7,176,318 | -0.80(-2.29%) |
Oct 09, 2014 | 35.18 | 35.60 | 34.76 | 34.85 | 5,370,111 | -0.51(-1.45%) |
Oct 08, 2014 | 34.24 | 35.40 | 33.70 | 35.36 | 6,370,848 | +1.12(+3.28%) |
Oct 07, 2014 | 34.54 | 34.93 | 34.22 | 34.24 | 4,407,549 | -0.56(-1.62%) |
Oct 06, 2014 | 34.98 | 35.26 | 34.51 | 34.81 | 4,695,199 | +0.05(+0.14%) |
Oct 03, 2014 | 34.58 | 35.16 | 34.49 | 34.76 | 3,854,048 | +0.35(+1.01%) |
Oct 02, 2014 | 34.23 | 34.56 | 33.70 | 34.41 | 3,734,171 | +0.27(+0.80%) |
Oct 01, 2014 | 35.36 | 35.48 | 33.98 | 34.14 | 6,455,587 | -1.36(-3.82%) |
Sep 30, 2014 | 35.46 | 35.82 | 35.16 | 35.49 | 3,730,476 | +0.01(+0.03%) |
Sep 29, 2014 | 34.85 | 35.52 | 34.57 | 35.48 | 3,425,255 | +0.30(+0.85%) |
Sep 26, 2014 | 34.90 | 35.41 | 34.82 | 35.18 | 2,568,496 | +0.32(+0.92%) |
Sep 25, 2014 | 35.54 | 35.64 | 34.68 | 34.86 | 4,023,486 | -0.73(-2.06%) |
Sep 24, 2014 | 35.33 | 35.70 | 34.98 | 35.60 | 3,556,056 | +0.40(+1.14%) |
Sep 23, 2014 | 35.69 | 35.80 | 35.16 | 35.20 | 4,284,973 | -0.50(-1.41%) |
Sep 22, 2014 | 35.88 | 36.22 | 35.50 | 35.70 | 3,903,455 | -0.44(-1.22%) |
Sep 19, 2014 | 37.12 | 37.15 | 36.13 | 36.14 | 7,542,316 | -0.92(-2.48%) |
Sep 18, 2014 | 36.57 | 37.17 | 36.51 | 37.05 | 4,774,496 | +0.50(+1.37%) |
Sep 17, 2014 | 36.66 | 36.81 | 36.08 | 36.55 | 6,575,381 | -0.16(-0.45%) |
Sep 16, 2014 | 36.37 | 36.94 | 35.86 | 36.72 | 6,691,189 | +0.25(+0.69%) |
Sep 15, 2014 | 37.90 | 37.96 | 36.44 | 36.47 | 6,278,412 | -1.34(-3.56%) |
Sep 12, 2014 | 38.03 | 38.24 | 37.14 | 37.81 | 6,788,830 | +0.09(+0.23%) |
Sep 11, 2014 | 37.85 | 37.99 | 37.14 | 37.72 | 3,986,538 | -0.24(-0.64%) |
Sep 10, 2014 | 38.86 | 38.86 | 37.58 | 37.97 | 2,310,252 | +0.27(+0.71%) |
Sep 09, 2014 | 37.92 | 38.22 | 37.67 | 37.70 | 3,433,288 | -0.29(-0.75%) |
Sep 08, 2014 | 38.93 | 38.93 | 37.80 | 37.98 | 2,084,981 | -0.02(-0.05%) |
Sep 05, 2014 | 37.67 | 38.03 | 37.51 | 38.00 | 3,132,987 | +0.22(+0.59%) |
Sep 04, 2014 | 38.24 | 38.32 | 37.59 | 37.78 | 4,682,834 | -0.46(-1.20%) |
Sep 03, 2014 | 38.36 | 38.47 | 38.05 | 38.24 | 4,430,726 | -0.07(-0.19%) |