Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.15 | 42.29 | 42.02 | 42.13 | 7,528,709 | -0.12(-0.30%) |
Nov 26, 2014 | 42.50 | 42.25 | 42.25 | 42.25 | 11,150,854 | -0.16(-0.37%) |
Nov 25, 2014 | 42.46 | 42.56 | 42.20 | 42.41 | 16,925,854 | -0.05(-0.13%) |
Nov 24, 2014 | 42.10 | 42.53 | 41.96 | 42.46 | 17,584,832 | +0.58(+1.38%) |
Nov 21, 2014 | 42.21 | 42.42 | 41.85 | 41.89 | 19,398,460 | +0.11(+0.26%) |
Nov 20, 2014 | 41.57 | 41.82 | 41.46 | 41.78 | 12,454,161 | -0.11(-0.26%) |
Nov 19, 2014 | 42.02 | 42.02 | 41.67 | 41.89 | 11,100,570 | -0.12(-0.28%) |
Nov 18, 2014 | 41.81 | 42.28 | 41.77 | 42.00 | 16,535,869 | +0.19(+0.45%) |
Nov 17, 2014 | 41.42 | 41.87 | 41.41 | 41.82 | 13,053,202 | +0.15(+0.36%) |
Nov 14, 2014 | 41.61 | 41.84 | 41.57 | 41.67 | 14,534,537 | -0.05(-0.11%) |
Nov 13, 2014 | 41.75 | 41.82 | 41.36 | 41.71 | 16,227,524 | +0.02(+0.04%) |
Nov 12, 2014 | 41.64 | 41.85 | 41.43 | 41.70 | 13,158,607 | -0.30(-0.72%) |
Nov 11, 2014 | 42.07 | 42.22 | 41.96 | 42.00 | 12,201,437 | -0.06(-0.15%) |
Nov 10, 2014 | 41.82 | 42.07 | 41.80 | 42.07 | 14,391,921 | +0.11(+0.26%) |
Nov 07, 2014 | 42.04 | 42.16 | 41.79 | 41.96 | 17,268,006 | -0.19(-0.44%) |
Nov 06, 2014 | 42.13 | 42.39 | 42.00 | 42.14 | 17,443,232 | -0.02(-0.06%) |
Nov 05, 2014 | 41.83 | 42.24 | 41.57 | 42.17 | 23,758,174 | +0.65(+1.56%) |
Nov 04, 2014 | 41.59 | 41.62 | 41.08 | 41.52 | 17,443,120 | -0.22(-0.52%) |
Nov 03, 2014 | 41.70 | 41.96 | 41.39 | 41.74 | 15,530,611 | -0.05(-0.11%) |
Oct 31, 2014 | 41.68 | 42.07 | 41.36 | 41.78 | 35,412,824 | +0.30(+0.72%) |
Oct 30, 2014 | 41.07 | 41.68 | 40.86 | 41.49 | 26,886,612 | +0.39(+0.95%) |
Oct 29, 2014 | 40.97 | 41.17 | 40.66 | 41.10 | 20,911,958 | +0.16(+0.40%) |
Oct 28, 2014 | 40.31 | 41.00 | 40.31 | 40.93 | 21,186,482 | +0.66(+1.65%) |
Oct 27, 2014 | 40.18 | 40.43 | 40.43 | 40.27 | 15,545,678 | -0.16(-0.41%) |
Oct 24, 2014 | 40.15 | 40.49 | 40.10 | 40.43 | 17,020,896 | +0.30(+0.76%) |
Oct 23, 2014 | 40.01 | 40.51 | 39.88 | 40.13 | 19,432,680 | +0.55(+1.40%) |
Oct 22, 2014 | 40.02 | 40.43 | 39.56 | 39.58 | 21,349,008 | -0.44(-1.11%) |
Oct 21, 2014 | 39.84 | 40.19 | 39.61 | 40.02 | 22,802,604 | +0.58(+1.46%) |
Oct 20, 2014 | 39.05 | 39.51 | 39.03 | 39.44 | 17,674,978 | +0.36(+0.92%) |
Oct 17, 2014 | 39.41 | 39.59 | 38.83 | 39.08 | 28,155,642 | +0.25(+0.64%) |
Oct 16, 2014 | 38.23 | 39.19 | 38.05 | 38.83 | 36,250,880 | +0.05(+0.14%) |
Oct 15, 2014 | 39.73 | 39.76 | 37.55 | 38.78 | 70,948,688 | -1.40(-3.48%) |
Oct 14, 2014 | 39.93 | 40.30 | 39.48 | 40.18 | 52,997,208 | +1.23(+3.15%) |
Oct 13, 2014 | 39.14 | 39.71 | 38.92 | 38.95 | 33,326,242 | -0.16(-0.42%) |
Oct 10, 2014 | 39.76 | 40.04 | 39.12 | 39.12 | 35,576,840 | -0.80(-2.01%) |
Oct 09, 2014 | 40.97 | 40.97 | 39.82 | 39.92 | 28,727,860 | -1.09(-2.66%) |
Oct 08, 2014 | 39.97 | 41.06 | 39.95 | 41.01 | 29,927,926 | +0.99(+2.48%) |
Oct 07, 2014 | 40.58 | 40.65 | 40.02 | 40.02 | 21,570,926 | -0.79(-1.93%) |
Oct 06, 2014 | 41.04 | 41.11 | 40.69 | 40.81 | 16,238,436 | -0.03(-0.08%) |
Oct 03, 2014 | 40.36 | 40.93 | 40.31 | 40.84 | 22,698,098 | +0.84(+2.09%) |
Oct 02, 2014 | 39.76 | 40.22 | 39.54 | 40.01 | 23,564,032 | +0.12(+0.29%) |
Oct 01, 2014 | 40.34 | 40.47 | 39.72 | 39.89 | 26,596,120 | -0.56(-1.39%) |
Sep 30, 2014 | 40.65 | 40.97 | 40.30 | 40.45 | 27,910,546 | -0.18(-0.44%) |
Sep 29, 2014 | 40.40 | 40.80 | 40.06 | 40.63 | 16,666,440 | -0.34(-0.84%) |
Sep 26, 2014 | 40.58 | 41.05 | 40.56 | 40.97 | 13,427,744 | +0.41(+1.02%) |
Sep 25, 2014 | 41.55 | 41.58 | 40.56 | 40.56 | 24,679,214 | -1.01(-2.44%) |
Sep 24, 2014 | 41.29 | 41.62 | 40.97 | 41.57 | 19,997,070 | +0.33(+0.79%) |
Sep 23, 2014 | 41.17 | 41.57 | 41.17 | 41.25 | 18,686,010 | -0.16(-0.38%) |
Sep 22, 2014 | 41.71 | 41.95 | 41.34 | 41.40 | 21,338,514 | -0.34(-0.82%) |
Sep 19, 2014 | 42.14 | 42.25 | 41.57 | 41.75 | 28,382,228 | -0.14(-0.34%) |
Sep 18, 2014 | 41.14 | 42.07 | 40.96 | 41.89 | 34,984,340 | +0.99(+2.42%) |
Sep 17, 2014 | 40.84 | 41.41 | 40.76 | 40.89 | 26,108,848 | +0.02(+0.06%) |
Sep 16, 2014 | 40.68 | 40.91 | 40.52 | 40.87 | 16,937,928 | +0.04(+0.10%) |
Sep 15, 2014 | 40.88 | 41.00 | 40.53 | 40.83 | 16,408,501 | -0.05(-0.13%) |
Sep 12, 2014 | 40.75 | 41.26 | 40.66 | 40.89 | 23,489,488 | +0.12(+0.29%) |
Sep 11, 2014 | 40.29 | 40.79 | 40.22 | 40.77 | 18,043,198 | +0.31(+0.77%) |
Sep 10, 2014 | 40.00 | 40.58 | 39.95 | 40.46 | 16,672,203 | +0.45(+1.11%) |
Sep 09, 2014 | 40.31 | 40.42 | 39.90 | 40.01 | 18,683,486 | -0.62(-1.52%) |
Sep 08, 2014 | 40.71 | 41.19 | 40.52 | 40.63 | 17,372,504 | -0.20(-0.48%) |
Sep 05, 2014 | 40.83 | 40.84 | 40.37 | 40.82 | 22,404,828 | -0.13(-0.32%) |
Sep 04, 2014 | 40.79 | 41.28 | 40.76 | 40.96 | 20,107,036 | +0.19(+0.46%) |
Sep 03, 2014 | 40.78 | 41.00 | 40.62 | 40.77 | 19,367,654 | +0.21(+0.52%) |