Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.70 | 30.91 | 30.34 | 30.56 | 508,643 | -0.02(-0.07%) |
Nov 26, 2014 | 30.63 | 30.58 | 30.58 | 30.58 | 1,331,176 | -0.05(-0.17%) |
Nov 25, 2014 | 30.33 | 31.06 | 30.29 | 30.63 | 990,870 | +0.03(+0.10%) |
Nov 24, 2014 | 30.12 | 30.70 | 30.12 | 30.60 | 835,765 | +0.51(+1.70%) |
Nov 21, 2014 | 29.55 | 30.23 | 29.55 | 30.09 | 1,358,071 | +0.75(+2.54%) |
Nov 20, 2014 | 29.20 | 29.97 | 28.99 | 29.34 | 1,089,781 | +0.12(+0.43%) |
Nov 19, 2014 | 28.34 | 29.36 | 28.27 | 29.22 | 1,397,256 | +0.76(+2.66%) |
Nov 18, 2014 | 27.85 | 28.84 | 27.73 | 28.46 | 2,070,573 | +0.72(+2.61%) |
Nov 17, 2014 | 28.48 | 29.33 | 27.62 | 27.74 | 2,128,051 | -0.81(-2.84%) |
Nov 14, 2014 | 28.84 | 28.90 | 28.01 | 28.55 | 1,756,235 | -0.23(-0.81%) |
Nov 13, 2014 | 29.35 | 29.61 | 28.40 | 28.78 | 2,301,717 | -0.47(-1.61%) |
Nov 12, 2014 | 29.04 | 29.80 | 28.98 | 29.25 | 2,108,218 | +0.13(+0.45%) |
Nov 11, 2014 | 30.24 | 30.51 | 28.99 | 29.12 | 1,685,121 | -1.05(-3.48%) |
Nov 10, 2014 | 29.42 | 31.06 | 29.41 | 30.17 | 2,613,635 | +0.83(+2.81%) |
Nov 07, 2014 | 29.58 | 29.62 | 28.62 | 29.35 | 3,118,131 | -0.04(-0.12%) |
Nov 06, 2014 | 31.77 | 32.24 | 28.71 | 29.38 | 5,206,545 | -2.33(-7.34%) |
Nov 05, 2014 | 28.72 | 32.34 | 28.59 | 31.71 | 12,838,707 | -4.83(-13.21%) |
Nov 04, 2014 | 36.77 | 38.03 | 35.71 | 36.53 | 3,810,476 | -1.34(-3.54%) |
Nov 03, 2014 | 38.40 | 39.42 | 37.75 | 37.87 | 2,139,607 | -0.41(-1.06%) |
Oct 31, 2014 | 38.55 | 39.22 | 37.69 | 38.28 | 1,625,664 | +0.01(+0.02%) |
Oct 30, 2014 | 35.40 | 39.06 | 35.39 | 38.27 | 2,919,335 | +2.81(+7.93%) |
Oct 29, 2014 | 35.85 | 35.87 | 34.85 | 35.46 | 1,389,586 | -0.38(-1.05%) |
Oct 28, 2014 | 34.63 | 35.86 | 34.63 | 35.84 | 1,784,541 | +1.30(+3.78%) |
Oct 27, 2014 | 35.66 | 35.66 | 34.30 | 34.53 | 1,411,670 | -1.12(-3.15%) |
Oct 24, 2014 | 35.21 | 35.78 | 35.02 | 35.66 | 938,983 | +0.41(+1.17%) |
Oct 23, 2014 | 34.58 | 35.63 | 34.24 | 35.24 | 1,686,586 | +1.02(+2.99%) |
Oct 22, 2014 | 35.23 | 36.00 | 33.74 | 34.22 | 1,889,693 | -1.12(-3.16%) |
Oct 21, 2014 | 33.30 | 36.01 | 32.98 | 35.34 | 2,845,498 | +2.54(+7.76%) |
Oct 20, 2014 | 31.98 | 33.25 | 31.67 | 32.79 | 1,779,539 | +1.20(+3.81%) |
Oct 17, 2014 | 32.00 | 32.24 | 31.20 | 31.59 | 1,688,326 | +0.05(+0.16%) |
Oct 16, 2014 | 32.12 | 32.20 | 29.99 | 31.54 | 3,318,162 | -0.70(-2.18%) |
Oct 15, 2014 | 35.21 | 35.40 | 29.89 | 32.24 | 6,641,946 | -3.24(-9.13%) |
Oct 14, 2014 | 35.00 | 36.05 | 34.70 | 35.48 | 1,726,546 | +0.49(+1.39%) |
Oct 13, 2014 | 34.16 | 36.05 | 33.75 | 35.00 | 3,057,266 | +1.00(+2.94%) |
Oct 10, 2014 | 33.43 | 34.49 | 33.27 | 34.00 | 2,005,656 | +0.63(+1.89%) |
Oct 09, 2014 | 33.82 | 34.06 | 33.04 | 33.37 | 1,849,919 | -0.47(-1.39%) |
Oct 08, 2014 | 33.32 | 33.98 | 33.07 | 33.84 | 2,276,333 | +0.47(+1.41%) |
Oct 07, 2014 | 33.41 | 34.33 | 33.04 | 33.37 | 2,693,496 | -0.16(-0.48%) |
Oct 06, 2014 | 32.72 | 34.19 | 32.33 | 33.53 | 2,030,328 | +0.93(+2.84%) |
Oct 03, 2014 | 31.88 | 32.65 | 31.53 | 32.60 | 1,505,313 | +0.83(+2.60%) |
Oct 02, 2014 | 31.61 | 32.12 | 30.76 | 31.77 | 1,333,542 | +0.07(+0.21%) |
Oct 01, 2014 | 32.33 | 32.54 | 31.58 | 31.71 | 2,068,533 | -0.92(-2.82%) |
Sep 30, 2014 | 32.16 | 33.06 | 31.98 | 32.63 | 1,784,234 | +0.58(+1.81%) |
Sep 29, 2014 | 31.95 | 32.27 | 31.45 | 32.05 | 1,512,736 | -0.22(-0.67%) |
Sep 26, 2014 | 31.39 | 32.31 | 31.39 | 32.27 | 1,631,481 | +0.85(+2.70%) |
Sep 25, 2014 | 31.43 | 31.58 | 31.18 | 31.42 | 1,096,350 | -0.23(-0.73%) |
Sep 24, 2014 | 31.95 | 32.53 | 31.33 | 31.65 | 1,876,698 | -0.28(-0.88%) |
Sep 23, 2014 | 30.39 | 32.24 | 30.13 | 31.93 | 2,666,181 | +1.36(+4.46%) |
Sep 22, 2014 | 31.24 | 31.66 | 30.00 | 30.57 | 1,884,011 | -0.78(-2.50%) |
Sep 19, 2014 | 32.10 | 32.39 | 30.50 | 31.35 | 1,863,239 | -0.59(-1.86%) |
Sep 18, 2014 | 31.47 | 32.65 | 31.41 | 31.95 | 2,699,497 | +0.54(+1.73%) |
Sep 17, 2014 | 29.71 | 31.77 | 29.59 | 31.40 | 3,213,159 | +1.72(+5.81%) |
Sep 16, 2014 | 29.46 | 29.77 | 29.03 | 29.68 | 1,386,823 | +0.14(+0.49%) |
Sep 15, 2014 | 30.07 | 30.27 | 29.26 | 29.53 | 1,367,032 | -0.54(-1.78%) |
Sep 12, 2014 | 29.87 | 30.29 | 29.72 | 30.07 | 1,318,568 | +0.14(+0.46%) |
Sep 11, 2014 | 29.65 | 30.14 | 29.49 | 29.93 | 1,229,295 | +0.09(+0.29%) |
Sep 10, 2014 | 30.07 | 30.13 | 29.13 | 29.85 | 2,301,558 | -0.18(-0.62%) |
Sep 09, 2014 | 30.17 | 30.76 | 29.87 | 30.03 | 2,497,176 | -0.29(-0.95%) |
Sep 08, 2014 | 29.97 | 30.38 | 29.87 | 30.32 | 1,628,932 | +0.15(+0.50%) |
Sep 05, 2014 | 30.19 | 30.51 | 29.89 | 30.17 | 1,707,485 | -0.02(-0.07%) |
Sep 04, 2014 | 30.18 | 30.55 | 30.07 | 30.19 | 1,900,799 | +0.04(+0.14%) |
Sep 03, 2014 | 30.15 | 32.14 | 29.91 | 30.15 | 2,452,848 | -0.34(-1.11%) |