Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.79 | 41.01 | 39.95 | 40.03 | 742,011 | -0.95(-2.32%) |
Nov 26, 2014 | 41.20 | 40.98 | 40.98 | 40.98 | 1,154,348 | -0.38(-0.93%) |
Nov 25, 2014 | 41.79 | 41.82 | 41.34 | 41.36 | 1,247,757 | -0.38(-0.92%) |
Nov 24, 2014 | 41.57 | 41.81 | 41.29 | 41.74 | 2,129,850 | +0.17(+0.41%) |
Nov 21, 2014 | 41.86 | 42.07 | 41.45 | 41.57 | 1,618,714 | +0.39(+0.95%) |
Nov 20, 2014 | 41.24 | 41.50 | 41.07 | 41.18 | 2,022,907 | -0.29(-0.71%) |
Nov 19, 2014 | 41.79 | 41.79 | 41.31 | 41.48 | 1,021,784 | -0.31(-0.74%) |
Nov 18, 2014 | 41.52 | 41.91 | 41.42 | 41.79 | 1,985,889 | +0.35(+0.83%) |
Nov 17, 2014 | 41.66 | 41.98 | 41.41 | 41.44 | 1,446,740 | -0.22(-0.53%) |
Nov 14, 2014 | 41.49 | 41.82 | 41.45 | 41.66 | 1,044,526 | +0.17(+0.41%) |
Nov 13, 2014 | 41.87 | 41.99 | 41.26 | 41.49 | 989,949 | -0.27(-0.65%) |
Nov 12, 2014 | 41.71 | 41.81 | 41.46 | 41.77 | 897,388 | -0.04(-0.11%) |
Nov 11, 2014 | 41.79 | 42.11 | 41.70 | 41.81 | 1,867,422 | +0.02(+0.05%) |
Nov 10, 2014 | 41.89 | 42.18 | 41.71 | 41.79 | 1,384,531 | -0.15(-0.37%) |
Nov 07, 2014 | 42.12 | 42.28 | 41.80 | 41.94 | 1,876,608 | -0.18(-0.42%) |
Nov 06, 2014 | 41.75 | 42.13 | 41.52 | 42.12 | 1,665,198 | +0.46(+1.09%) |
Nov 05, 2014 | 41.24 | 41.70 | 41.04 | 41.66 | 1,411,298 | +0.62(+1.51%) |
Nov 04, 2014 | 41.50 | 41.56 | 40.99 | 41.04 | 1,790,344 | -0.35(-0.85%) |
Nov 03, 2014 | 42.30 | 42.46 | 41.27 | 41.40 | 1,842,248 | -0.80(-1.90%) |
Oct 31, 2014 | 43.09 | 43.22 | 42.01 | 42.20 | 3,712,409 | -0.57(-1.32%) |
Oct 30, 2014 | 40.83 | 43.02 | 40.58 | 42.77 | 4,037,798 | +0.48(+1.13%) |
Oct 29, 2014 | 42.46 | 42.68 | 41.61 | 42.29 | 2,984,282 | -0.23(-0.54%) |
Oct 28, 2014 | 42.02 | 42.52 | 41.85 | 42.52 | 1,899,848 | +0.73(+1.74%) |
Oct 27, 2014 | 42.36 | 42.77 | 41.49 | 41.79 | 1,428,832 | -0.98(-2.29%) |
Oct 24, 2014 | 42.77 | 42.96 | 42.15 | 42.77 | 1,408,061 | -0.04(-0.10%) |
Oct 23, 2014 | 43.52 | 43.62 | 42.69 | 42.81 | 2,243,440 | -0.20(-0.46%) |
Oct 22, 2014 | 43.86 | 43.91 | 42.93 | 43.01 | 3,161,873 | -0.38(-0.86%) |
Oct 21, 2014 | 42.13 | 43.43 | 41.99 | 43.38 | 2,198,931 | +1.59(+3.80%) |
Oct 20, 2014 | 41.46 | 41.82 | 41.46 | 41.79 | 1,652,510 | +0.23(+0.55%) |
Oct 17, 2014 | 41.68 | 42.44 | 41.29 | 41.57 | 2,381,312 | +0.26(+0.62%) |
Oct 16, 2014 | 39.79 | 41.57 | 39.55 | 41.31 | 3,524,041 | +1.35(+3.37%) |
Oct 15, 2014 | 38.79 | 40.11 | 37.95 | 39.96 | 3,576,956 | +1.10(+2.82%) |
Oct 14, 2014 | 37.88 | 39.41 | 37.56 | 38.87 | 2,701,338 | +0.90(+2.36%) |
Oct 13, 2014 | 38.84 | 39.17 | 37.95 | 37.97 | 1,764,712 | -0.85(-2.18%) |
Oct 10, 2014 | 39.26 | 39.68 | 38.73 | 38.81 | 1,581,803 | -0.54(-1.38%) |
Oct 09, 2014 | 40.41 | 40.52 | 39.20 | 39.36 | 2,129,407 | -1.02(-2.51%) |
Oct 08, 2014 | 40.52 | 40.61 | 39.98 | 40.37 | 2,980,753 | -0.08(-0.20%) |
Oct 07, 2014 | 41.54 | 41.55 | 40.45 | 40.46 | 3,197,444 | -1.48(-3.53%) |
Oct 06, 2014 | 42.10 | 42.41 | 41.93 | 41.93 | 1,842,737 | +0.01(+0.04%) |
Oct 03, 2014 | 42.13 | 42.24 | 41.82 | 41.92 | 2,084,212 | +0.03(+0.07%) |
Oct 02, 2014 | 41.28 | 42.02 | 41.21 | 41.89 | 3,167,351 | +0.46(+1.10%) |
Oct 01, 2014 | 41.71 | 42.06 | 41.32 | 41.43 | 2,904,860 | -0.65(-1.54%) |
Sep 30, 2014 | 42.21 | 42.50 | 41.93 | 42.08 | 4,993,430 | -0.19(-0.45%) |
Sep 29, 2014 | 42.58 | 42.73 | 42.17 | 42.27 | 1,582,600 | -0.57(-1.32%) |
Sep 26, 2014 | 42.77 | 43.01 | 42.71 | 42.84 | 1,499,246 | +0.11(+0.26%) |
Sep 25, 2014 | 43.51 | 43.56 | 42.63 | 42.73 | 2,659,827 | -0.95(-2.17%) |
Sep 24, 2014 | 44.04 | 44.12 | 43.66 | 43.68 | 1,928,457 | -0.38(-0.87%) |
Sep 23, 2014 | 44.34 | 44.44 | 44.04 | 44.06 | 1,172,395 | -0.27(-0.61%) |
Sep 22, 2014 | 44.60 | 44.67 | 44.30 | 44.33 | 1,477,894 | -0.16(-0.36%) |
Sep 19, 2014 | 44.79 | 44.80 | 44.37 | 44.49 | 2,115,063 | -0.18(-0.41%) |
Sep 18, 2014 | 45.05 | 45.32 | 44.58 | 44.67 | 3,362,941 | -0.32(-0.70%) |
Sep 17, 2014 | 46.60 | 46.63 | 44.98 | 44.99 | 4,741,600 | -1.41(-3.04%) |
Sep 16, 2014 | 46.52 | 46.55 | 46.16 | 46.40 | 1,363,782 | -0.12(-0.25%) |
Sep 15, 2014 | 45.80 | 46.72 | 45.70 | 46.52 | 2,673,967 | +0.70(+1.52%) |
Sep 12, 2014 | 46.72 | 46.73 | 45.56 | 45.82 | 2,214,442 | -0.85(-1.82%) |
Sep 11, 2014 | 46.42 | 47.10 | 46.36 | 46.67 | 1,852,125 | +0.06(+0.13%) |
Sep 10, 2014 | 46.98 | 46.99 | 46.24 | 46.61 | 2,409,490 | -0.37(-0.78%) |
Sep 09, 2014 | 48.25 | 48.62 | 46.88 | 46.98 | 2,040,820 | -1.55(-3.19%) |
Sep 08, 2014 | 48.15 | 48.92 | 48.15 | 48.53 | 2,138,999 | +0.38(+0.79%) |
Sep 05, 2014 | 47.95 | 48.16 | 47.79 | 48.15 | 736,756 | +0.12(+0.24%) |
Sep 04, 2014 | 48.26 | 48.33 | 47.99 | 48.03 | 1,482,164 | -0.19(-0.40%) |
Sep 03, 2014 | 48.53 | 48.67 | 48.13 | 48.22 | 926,261 | -0.20(-0.41%) |