Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.09 | 42.41 | 42.09 | 42.26 | 1,416,359 | +0.24(+0.58%) |
Nov 26, 2014 | 41.64 | 42.01 | 42.01 | 42.01 | 2,266,121 | +0.71(+1.73%) |
Nov 25, 2014 | 41.93 | 42.06 | 41.26 | 41.30 | 3,815,869 | -0.63(-1.50%) |
Nov 24, 2014 | 41.47 | 42.26 | 41.22 | 41.93 | 4,441,718 | +0.67(+1.62%) |
Nov 21, 2014 | 40.90 | 41.26 | 40.30 | 41.26 | 5,520,706 | +0.68(+1.67%) |
Nov 20, 2014 | 40.36 | 40.68 | 40.17 | 40.58 | 5,412,931 | -0.24(-0.58%) |
Nov 19, 2014 | 41.69 | 41.74 | 40.64 | 40.82 | 7,475,560 | -0.74(-1.79%) |
Nov 18, 2014 | 42.21 | 42.27 | 40.47 | 41.56 | 12,950,549 | -0.04(-0.09%) |
Nov 17, 2014 | 41.25 | 41.79 | 40.42 | 41.60 | 10,139,256 | +1.03(+2.53%) |
Nov 14, 2014 | 40.62 | 40.87 | 40.31 | 40.58 | 2,859,487 | -0.09(-0.23%) |
Nov 13, 2014 | 40.12 | 40.72 | 40.08 | 40.67 | 6,540,099 | +0.56(+1.41%) |
Nov 12, 2014 | 41.29 | 41.35 | 40.03 | 40.10 | 22,767,758 | -1.02(-2.47%) |
Nov 11, 2014 | 37.77 | 41.51 | 37.55 | 41.12 | 21,515,500 | +3.35(+8.86%) |
Nov 10, 2014 | 37.90 | 37.94 | 37.65 | 37.77 | 8,006,073 | -0.07(-0.17%) |
Nov 07, 2014 | 37.29 | 37.90 | 37.26 | 37.84 | 7,249,991 | +0.49(+1.31%) |
Nov 06, 2014 | 37.01 | 37.36 | 36.94 | 37.35 | 4,738,807 | +0.41(+1.12%) |
Nov 05, 2014 | 36.95 | 37.07 | 36.46 | 36.94 | 12,629,733 | +0.14(+0.38%) |
Nov 04, 2014 | 35.75 | 36.79 | 35.75 | 36.79 | 10,338,359 | +1.32(+3.71%) |
Nov 03, 2014 | 34.88 | 35.57 | 34.82 | 35.48 | 4,328,612 | +0.53(+1.51%) |
Oct 31, 2014 | 35.50 | 35.66 | 34.85 | 34.95 | 2,753,209 | -0.15(-0.43%) |
Oct 30, 2014 | 34.45 | 35.18 | 34.38 | 35.10 | 2,272,608 | +0.66(+1.91%) |
Oct 29, 2014 | 34.69 | 34.74 | 34.15 | 34.44 | 2,415,370 | -0.37(-1.05%) |
Oct 28, 2014 | 34.48 | 34.82 | 34.34 | 34.81 | 1,630,325 | +0.41(+1.20%) |
Oct 27, 2014 | 34.42 | 34.41 | 34.32 | 34.40 | 2,670,146 | -0.01(-0.03%) |
Oct 24, 2014 | 34.05 | 34.42 | 33.95 | 34.41 | 1,508,711 | +0.44(+1.30%) |
Oct 23, 2014 | 33.67 | 34.28 | 33.36 | 33.96 | 3,110,774 | +0.21(+0.61%) |
Oct 22, 2014 | 33.92 | 34.18 | 33.75 | 33.76 | 2,406,524 | -0.19(-0.55%) |
Oct 21, 2014 | 33.46 | 34.03 | 33.43 | 33.94 | 5,074,512 | +0.64(+1.92%) |
Oct 20, 2014 | 33.27 | 33.57 | 33.21 | 33.30 | 2,704,606 | +0.04(+0.11%) |
Oct 17, 2014 | 33.30 | 33.48 | 32.91 | 33.27 | 3,655,877 | +0.28(+0.86%) |
Oct 16, 2014 | 32.67 | 33.41 | 32.24 | 32.99 | 4,445,564 | -0.18(-0.54%) |
Oct 15, 2014 | 33.26 | 33.29 | 32.13 | 33.16 | 7,608,098 | -0.57(-1.70%) |
Oct 14, 2014 | 33.70 | 34.01 | 33.50 | 33.74 | 3,273,252 | +0.28(+0.84%) |
Oct 13, 2014 | 34.49 | 34.49 | 33.42 | 33.46 | 7,098,503 | -1.04(-3.03%) |
Oct 10, 2014 | 34.82 | 35.08 | 34.46 | 34.50 | 3,922,535 | -0.32(-0.92%) |
Oct 09, 2014 | 35.26 | 35.39 | 34.71 | 34.82 | 4,610,825 | -0.50(-1.41%) |
Oct 08, 2014 | 34.61 | 35.34 | 34.45 | 35.32 | 3,791,083 | +0.79(+2.29%) |
Oct 07, 2014 | 35.18 | 35.33 | 34.44 | 34.53 | 8,629,953 | -0.89(-2.52%) |
Oct 06, 2014 | 35.56 | 35.71 | 35.37 | 35.42 | 2,863,610 | -0.01(-0.03%) |
Oct 03, 2014 | 34.68 | 35.48 | 34.68 | 35.43 | 6,324,539 | +0.71(+2.06%) |
Oct 02, 2014 | 34.41 | 34.77 | 34.29 | 34.72 | 3,902,164 | +0.43(+1.26%) |
Oct 01, 2014 | 34.68 | 34.81 | 34.08 | 34.28 | 5,856,453 | -0.47(-1.35%) |
Sep 30, 2014 | 34.85 | 34.90 | 34.58 | 34.75 | 3,628,626 | +0.15(+0.43%) |
Sep 29, 2014 | 34.14 | 34.62 | 34.02 | 34.60 | 2,206,846 | +0.15(+0.44%) |
Sep 26, 2014 | 34.20 | 34.57 | 34.04 | 34.45 | 2,259,068 | +0.31(+0.91%) |
Sep 25, 2014 | 34.40 | 34.41 | 33.97 | 34.14 | 2,192,297 | -0.26(-0.77%) |
Sep 24, 2014 | 33.85 | 34.45 | 33.81 | 34.41 | 5,012,065 | +0.66(+1.95%) |
Sep 23, 2014 | 34.15 | 34.32 | 33.72 | 33.75 | 4,701,271 | -0.70(-2.02%) |
Sep 22, 2014 | 35.01 | 35.08 | 34.33 | 34.44 | 5,264,079 | -0.55(-1.56%) |
Sep 19, 2014 | 34.65 | 35.09 | 34.65 | 34.99 | 6,490,940 | +0.47(+1.36%) |
Sep 18, 2014 | 34.56 | 34.88 | 34.45 | 34.52 | 2,483,997 | +0.05(+0.14%) |
Sep 17, 2014 | 34.37 | 34.50 | 34.18 | 34.47 | 2,685,247 | +0.15(+0.44%) |
Sep 16, 2014 | 34.12 | 34.38 | 34.05 | 34.32 | 2,395,401 | +0.21(+0.61%) |
Sep 15, 2014 | 34.09 | 34.16 | 33.98 | 34.11 | 2,301,452 | +0.08(+0.25%) |
Sep 12, 2014 | 34.06 | 34.09 | 33.94 | 34.03 | 2,041,530 | -0.08(-0.25%) |
Sep 11, 2014 | 34.00 | 34.13 | 33.94 | 34.11 | 1,880,752 | +0.03(+0.08%) |
Sep 10, 2014 | 34.15 | 34.18 | 33.75 | 34.09 | 2,432,020 | +0.06(+0.17%) |
Sep 09, 2014 | 34.09 | 34.14 | 33.87 | 34.03 | 3,011,494 | -0.09(-0.28%) |
Sep 08, 2014 | 33.86 | 34.15 | 33.81 | 34.12 | 2,034,510 | +0.23(+0.67%) |
Sep 05, 2014 | 33.49 | 33.91 | 33.35 | 33.90 | 1,704,198 | +0.50(+1.49%) |
Sep 04, 2014 | 33.64 | 33.75 | 33.29 | 33.40 | 2,533,707 | -0.24(-0.70%) |
Sep 03, 2014 | 34.45 | 34.47 | 33.42 | 33.63 | 4,487,414 | +0.26(+0.79%) |