Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.43 | 40.55 | 40.24 | 40.29 | 1,159,096 | -0.07(-0.18%) |
Nov 26, 2014 | 40.48 | 40.36 | 40.36 | 40.36 | 2,019,545 | -0.17(-0.41%) |
Nov 25, 2014 | 40.61 | 40.67 | 40.36 | 40.53 | 2,980,760 | -0.01(-0.03%) |
Nov 24, 2014 | 40.23 | 40.59 | 40.16 | 40.54 | 2,872,100 | +0.34(+0.84%) |
Nov 21, 2014 | 40.47 | 40.62 | 40.04 | 40.20 | 3,818,367 | +0.19(+0.49%) |
Nov 20, 2014 | 39.54 | 40.25 | 39.46 | 40.01 | 3,582,333 | +0.17(+0.42%) |
Nov 19, 2014 | 39.80 | 39.90 | 39.52 | 39.84 | 3,094,431 | +0.01(+0.03%) |
Nov 18, 2014 | 39.74 | 40.03 | 39.66 | 39.83 | 3,262,013 | +0.10(+0.25%) |
Nov 17, 2014 | 39.70 | 39.89 | 39.62 | 39.73 | 4,654,881 | -0.21(-0.53%) |
Nov 14, 2014 | 40.14 | 40.32 | 39.90 | 39.94 | 4,831,730 | -0.22(-0.54%) |
Nov 13, 2014 | 40.71 | 40.73 | 39.89 | 40.16 | 5,733,235 | -0.51(-1.25%) |
Nov 12, 2014 | 40.55 | 40.74 | 40.35 | 40.67 | 4,119,250 | -0.12(-0.30%) |
Nov 11, 2014 | 40.83 | 41.03 | 40.65 | 40.79 | 3,597,510 | -0.23(-0.56%) |
Nov 10, 2014 | 40.79 | 41.18 | 40.68 | 41.02 | 3,734,776 | +0.16(+0.40%) |
Nov 07, 2014 | 40.88 | 40.95 | 40.51 | 40.86 | 3,408,224 | -0.02(-0.05%) |
Nov 06, 2014 | 40.62 | 40.92 | 40.44 | 40.88 | 2,207,793 | +0.33(+0.82%) |
Nov 05, 2014 | 40.37 | 40.59 | 40.04 | 40.55 | 2,575,111 | +0.34(+0.84%) |
Nov 04, 2014 | 39.79 | 40.28 | 39.67 | 40.21 | 4,406,372 | +0.38(+0.95%) |
Nov 03, 2014 | 39.71 | 39.96 | 39.38 | 39.83 | 3,629,916 | +0.21(+0.53%) |
Oct 31, 2014 | 39.09 | 39.68 | 39.09 | 39.62 | 5,782,722 | +1.00(+2.60%) |
Oct 30, 2014 | 38.71 | 38.94 | 38.44 | 38.62 | 4,819,229 | -0.14(-0.37%) |
Oct 29, 2014 | 38.40 | 38.86 | 38.21 | 38.76 | 4,876,897 | +0.46(+1.19%) |
Oct 28, 2014 | 38.17 | 38.43 | 37.85 | 38.30 | 3,831,602 | +0.31(+0.82%) |
Oct 27, 2014 | 37.54 | 38.05 | 37.74 | 37.99 | 3,717,239 | +0.25(+0.67%) |
Oct 24, 2014 | 36.98 | 38.68 | 36.91 | 37.74 | 7,441,693 | +1.54(+4.26%) |
Oct 23, 2014 | 36.16 | 36.45 | 35.96 | 36.20 | 3,833,727 | +0.55(+1.53%) |
Oct 22, 2014 | 36.19 | 36.19 | 35.64 | 35.65 | 6,131,794 | -0.56(-1.55%) |
Oct 21, 2014 | 35.65 | 36.27 | 35.62 | 36.21 | 3,378,567 | +0.81(+2.30%) |
Oct 20, 2014 | 35.06 | 35.44 | 35.03 | 35.40 | 2,782,988 | +0.02(+0.06%) |
Oct 17, 2014 | 35.23 | 35.57 | 35.00 | 35.38 | 6,150,464 | +0.62(+1.80%) |
Oct 16, 2014 | 33.75 | 35.06 | 33.71 | 34.75 | 4,883,226 | +0.20(+0.58%) |
Oct 15, 2014 | 34.82 | 35.05 | 33.75 | 34.55 | 8,943,054 | -0.75(-2.11%) |
Oct 14, 2014 | 35.15 | 35.70 | 35.10 | 35.30 | 5,456,875 | +0.17(+0.49%) |
Oct 13, 2014 | 35.77 | 36.00 | 35.12 | 35.13 | 5,350,653 | -0.60(-1.68%) |
Oct 10, 2014 | 36.32 | 36.59 | 35.72 | 35.73 | 8,073,078 | -0.56(-1.55%) |
Oct 09, 2014 | 37.71 | 37.85 | 36.28 | 36.29 | 9,054,479 | -1.48(-3.92%) |
Oct 08, 2014 | 37.49 | 37.78 | 37.05 | 37.77 | 6,793,923 | +0.35(+0.93%) |
Oct 07, 2014 | 38.32 | 38.32 | 37.40 | 37.42 | 5,205,599 | -1.18(-3.05%) |
Oct 06, 2014 | 38.90 | 39.05 | 38.41 | 38.60 | 2,690,793 | -0.04(-0.11%) |
Oct 03, 2014 | 38.50 | 38.84 | 38.46 | 38.64 | 3,246,950 | +0.49(+1.28%) |
Oct 02, 2014 | 38.10 | 38.19 | 37.60 | 38.15 | 5,287,093 | +0.08(+0.22%) |
Oct 01, 2014 | 38.64 | 38.74 | 38.06 | 38.07 | 3,758,685 | -0.58(-1.51%) |
Sep 30, 2014 | 38.68 | 38.93 | 38.53 | 38.65 | 3,359,993 | +0.00(+0.00%) |
Sep 29, 2014 | 38.45 | 38.80 | 38.27 | 38.65 | 2,474,969 | -0.21(-0.54%) |
Sep 26, 2014 | 38.77 | 39.04 | 38.43 | 38.86 | 2,888,560 | +0.24(+0.61%) |
Sep 25, 2014 | 39.05 | 39.10 | 38.54 | 38.62 | 3,621,651 | -0.56(-1.44%) |
Sep 24, 2014 | 38.86 | 39.20 | 38.70 | 39.19 | 3,401,180 | +0.52(+1.35%) |
Sep 23, 2014 | 38.92 | 39.07 | 38.67 | 38.67 | 2,603,825 | -0.28(-0.71%) |
Sep 22, 2014 | 38.99 | 39.06 | 38.78 | 38.94 | 2,650,938 | -0.19(-0.49%) |
Sep 19, 2014 | 39.85 | 40.15 | 39.10 | 39.14 | 6,115,743 | -0.47(-1.18%) |
Sep 18, 2014 | 39.27 | 39.77 | 39.24 | 39.60 | 4,578,521 | +0.48(+1.23%) |
Sep 17, 2014 | 38.74 | 39.29 | 38.56 | 39.12 | 5,344,671 | +0.27(+0.69%) |
Sep 16, 2014 | 38.81 | 39.11 | 38.70 | 38.86 | 4,307,560 | +0.00(+0.00%) |
Sep 15, 2014 | 38.75 | 38.99 | 38.47 | 38.86 | 5,256,454 | +0.12(+0.30%) |
Sep 12, 2014 | 38.14 | 38.86 | 38.01 | 38.74 | 6,052,518 | +0.61(+1.59%) |
Sep 11, 2014 | 37.55 | 38.19 | 37.55 | 38.13 | 3,827,409 | +0.38(+1.01%) |
Sep 10, 2014 | 37.52 | 37.91 | 37.44 | 37.75 | 3,974,802 | +0.33(+0.89%) |
Sep 09, 2014 | 37.76 | 37.77 | 37.31 | 37.42 | 3,669,411 | -0.60(-1.57%) |
Sep 08, 2014 | 37.86 | 38.18 | 37.85 | 38.01 | 2,763,825 | +0.02(+0.04%) |
Sep 05, 2014 | 37.74 | 38.05 | 37.51 | 38.00 | 3,352,206 | +0.12(+0.32%) |
Sep 04, 2014 | 38.06 | 38.23 | 37.77 | 37.88 | 3,795,010 | +0.06(+0.17%) |
Sep 03, 2014 | 38.09 | 38.16 | 37.64 | 37.81 | 2,649,793 | -0.04(-0.11%) |