Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.53 | 40.56 | 39.99 | 40.00 | 3,960,691 | -0.38(-0.94%) |
Nov 26, 2014 | 40.27 | 40.38 | 40.38 | 40.38 | 2,469,964 | +0.19(+0.47%) |
Nov 25, 2014 | 40.14 | 40.50 | 39.96 | 40.19 | 3,858,397 | -0.02(-0.04%) |
Nov 24, 2014 | 40.05 | 40.50 | 39.95 | 40.21 | 3,568,130 | +0.18(+0.46%) |
Nov 21, 2014 | 40.29 | 40.65 | 39.80 | 40.03 | 4,827,769 | +0.11(+0.27%) |
Nov 20, 2014 | 39.44 | 39.97 | 39.35 | 39.92 | 2,931,804 | +0.27(+0.67%) |
Nov 19, 2014 | 39.49 | 39.70 | 39.33 | 39.65 | 2,675,444 | +0.16(+0.40%) |
Nov 18, 2014 | 39.42 | 39.68 | 39.32 | 39.49 | 3,271,864 | +0.20(+0.50%) |
Nov 17, 2014 | 38.75 | 39.42 | 38.66 | 39.30 | 3,828,618 | +0.48(+1.25%) |
Nov 14, 2014 | 38.49 | 38.82 | 38.38 | 38.81 | 3,619,444 | +0.41(+1.06%) |
Nov 13, 2014 | 38.55 | 38.67 | 38.04 | 38.41 | 3,380,870 | +0.08(+0.20%) |
Nov 12, 2014 | 38.53 | 38.55 | 38.14 | 38.33 | 2,966,005 | -0.31(-0.80%) |
Nov 11, 2014 | 38.48 | 38.84 | 38.41 | 38.64 | 2,672,289 | +0.26(+0.69%) |
Nov 10, 2014 | 38.31 | 38.38 | 38.07 | 38.37 | 2,709,670 | +0.17(+0.44%) |
Nov 07, 2014 | 37.71 | 38.30 | 37.71 | 38.21 | 3,058,087 | +0.44(+1.16%) |
Nov 06, 2014 | 38.06 | 38.29 | 37.75 | 37.77 | 4,482,831 | -0.26(-0.68%) |
Nov 05, 2014 | 38.13 | 38.19 | 37.68 | 38.03 | 5,698,163 | +0.58(+1.55%) |
Nov 04, 2014 | 37.07 | 37.60 | 36.73 | 37.45 | 6,976,958 | +1.73(+4.85%) |
Nov 03, 2014 | 35.71 | 35.98 | 35.56 | 35.71 | 4,558,001 | +0.19(+0.53%) |
Oct 31, 2014 | 35.53 | 35.72 | 35.28 | 35.53 | 3,982,859 | +0.32(+0.90%) |
Oct 30, 2014 | 34.57 | 35.21 | 34.48 | 35.21 | 3,946,642 | +0.57(+1.66%) |
Oct 29, 2014 | 34.60 | 34.92 | 34.35 | 34.63 | 3,424,653 | +0.10(+0.28%) |
Oct 28, 2014 | 34.00 | 34.57 | 33.87 | 34.54 | 4,121,033 | +0.81(+2.40%) |
Oct 27, 2014 | 34.40 | 34.45 | 33.58 | 33.73 | 4,755,185 | -0.73(-2.11%) |
Oct 24, 2014 | 34.45 | 34.60 | 34.15 | 34.45 | 2,940,361 | +0.03(+0.09%) |
Oct 23, 2014 | 34.97 | 35.17 | 34.32 | 34.42 | 3,902,652 | -0.17(-0.48%) |
Oct 22, 2014 | 34.65 | 34.94 | 34.54 | 34.59 | 3,945,868 | +0.05(+0.13%) |
Oct 21, 2014 | 34.47 | 34.75 | 34.38 | 34.54 | 4,495,470 | +0.23(+0.66%) |
Oct 20, 2014 | 33.60 | 34.47 | 33.58 | 34.32 | 5,922,332 | +0.68(+2.02%) |
Oct 17, 2014 | 33.01 | 34.01 | 32.81 | 33.64 | 8,633,976 | +1.01(+3.08%) |
Oct 16, 2014 | 32.15 | 32.86 | 32.03 | 32.63 | 6,609,871 | +0.14(+0.44%) |
Oct 15, 2014 | 31.98 | 32.59 | 31.47 | 32.49 | 11,219,774 | -0.08(-0.23%) |
Oct 14, 2014 | 33.92 | 34.04 | 32.50 | 32.56 | 11,867,758 | -1.27(-3.75%) |
Oct 13, 2014 | 35.04 | 35.12 | 33.78 | 33.83 | 6,919,645 | -1.21(-3.45%) |
Oct 10, 2014 | 35.59 | 35.84 | 34.92 | 35.04 | 6,936,430 | -0.58(-1.63%) |
Oct 09, 2014 | 36.20 | 36.40 | 35.67 | 35.62 | 8,727,312 | -0.67(-1.85%) |
Oct 08, 2014 | 37.41 | 37.53 | 35.59 | 36.30 | 16,047,986 | -1.17(-3.13%) |
Oct 07, 2014 | 38.10 | 38.30 | 37.44 | 37.47 | 6,798,500 | -0.77(-2.02%) |
Oct 06, 2014 | 38.70 | 38.74 | 38.12 | 38.24 | 4,066,279 | -0.39(-1.02%) |
Oct 03, 2014 | 38.34 | 38.77 | 38.15 | 38.63 | 4,905,748 | +0.44(+1.15%) |
Oct 02, 2014 | 38.17 | 38.62 | 38.11 | 38.19 | 3,597,294 | +0.10(+0.26%) |
Oct 01, 2014 | 38.68 | 38.79 | 38.08 | 38.10 | 5,299,421 | -0.53(-1.37%) |
Sep 30, 2014 | 38.74 | 38.84 | 38.54 | 38.62 | 2,592,264 | -0.15(-0.39%) |
Sep 29, 2014 | 38.16 | 38.89 | 38.16 | 38.78 | 2,841,884 | +0.33(+0.85%) |
Sep 26, 2014 | 38.23 | 38.58 | 38.08 | 38.45 | 2,224,476 | +0.29(+0.77%) |
Sep 25, 2014 | 38.81 | 38.81 | 38.10 | 38.16 | 2,761,976 | -0.74(-1.90%) |
Sep 24, 2014 | 38.39 | 38.96 | 38.39 | 38.90 | 2,311,063 | +0.52(+1.36%) |
Sep 23, 2014 | 38.70 | 38.78 | 38.36 | 38.37 | 2,418,597 | -0.52(-1.34%) |
Sep 22, 2014 | 38.97 | 39.15 | 38.72 | 38.90 | 2,681,044 | -0.17(-0.44%) |
Sep 19, 2014 | 39.55 | 39.55 | 39.07 | 39.07 | 4,753,407 | -0.28(-0.71%) |
Sep 18, 2014 | 38.78 | 39.58 | 38.74 | 39.35 | 4,642,917 | +0.65(+1.68%) |
Sep 17, 2014 | 38.68 | 38.84 | 38.45 | 38.70 | 2,865,329 | -0.05(-0.12%) |
Sep 16, 2014 | 38.13 | 38.86 | 38.10 | 38.75 | 3,160,050 | +0.53(+1.38%) |
Sep 15, 2014 | 38.13 | 38.23 | 38.03 | 38.22 | 2,161,002 | +0.11(+0.30%) |
Sep 12, 2014 | 38.43 | 38.43 | 37.94 | 38.10 | 2,773,538 | -0.39(-1.00%) |
Sep 11, 2014 | 38.26 | 38.50 | 38.19 | 38.49 | 3,894,034 | +0.19(+0.49%) |
Sep 10, 2014 | 38.17 | 38.33 | 38.08 | 38.30 | 2,487,923 | +0.16(+0.42%) |
Sep 09, 2014 | 38.19 | 38.24 | 38.03 | 38.14 | 3,605,205 | -0.05(-0.14%) |
Sep 08, 2014 | 38.01 | 38.22 | 37.99 | 38.19 | 2,554,491 | +0.13(+0.34%) |
Sep 05, 2014 | 37.84 | 38.05 | 37.78 | 38.06 | 3,520,416 | +0.12(+0.32%) |
Sep 04, 2014 | 37.73 | 38.01 | 37.71 | 37.94 | 4,310,712 | +0.20(+0.54%) |
Sep 03, 2014 | 38.03 | 38.10 | 37.42 | 37.74 | 4,252,453 | -0.10(-0.26%) |