Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.59 | 27.64 | 27.21 | 27.33 | 43,263,348 | -0.91(-3.24%) |
Nov 26, 2014 | 28.29 | 28.24 | 28.24 | 28.24 | 28,530,608 | +0.37(+1.31%) |
Nov 25, 2014 | 28.54 | 28.58 | 27.86 | 27.88 | 31,330,438 | +0.03(+0.12%) |
Nov 24, 2014 | 28.24 | 28.52 | 27.81 | 27.85 | 43,645,096 | -0.86(-2.98%) |
Nov 21, 2014 | 27.47 | 28.82 | 27.45 | 28.70 | 101,675,360 | +1.84(+6.86%) |
Nov 20, 2014 | 27.48 | 27.48 | 26.36 | 26.86 | 56,376,396 | +0.14(+0.51%) |
Nov 19, 2014 | 26.45 | 26.84 | 26.05 | 26.72 | 42,037,292 | +0.76(+2.92%) |
Nov 18, 2014 | 25.47 | 26.09 | 25.37 | 25.96 | 28,141,376 | +0.56(+2.21%) |
Nov 17, 2014 | 25.87 | 25.89 | 25.22 | 25.40 | 23,811,124 | -0.25(-0.97%) |
Nov 14, 2014 | 25.21 | 25.77 | 25.17 | 25.65 | 31,483,738 | -0.24(-0.93%) |
Nov 13, 2014 | 26.51 | 26.55 | 25.69 | 25.89 | 35,055,700 | -0.57(-2.15%) |
Nov 12, 2014 | 26.73 | 27.07 | 26.41 | 26.46 | 36,806,028 | +0.00(+0.00%) |
Nov 11, 2014 | 26.40 | 26.51 | 26.11 | 26.46 | 24,559,218 | -0.03(-0.12%) |
Nov 10, 2014 | 27.11 | 27.14 | 26.43 | 26.49 | 20,703,828 | -0.27(-1.00%) |
Nov 07, 2014 | 26.58 | 26.81 | 26.46 | 26.76 | 29,305,962 | +0.39(+1.49%) |
Nov 06, 2014 | 26.80 | 26.90 | 26.25 | 26.37 | 42,566,864 | -1.08(-3.93%) |
Nov 05, 2014 | 27.46 | 27.59 | 27.26 | 27.45 | 27,098,978 | -0.25(-0.90%) |
Nov 04, 2014 | 27.53 | 27.92 | 27.25 | 27.69 | 31,247,752 | +0.16(+0.57%) |
Nov 03, 2014 | 27.66 | 27.75 | 27.26 | 27.54 | 40,512,756 | -0.70(-2.47%) |
Oct 31, 2014 | 27.58 | 28.32 | 27.53 | 28.24 | 42,952,208 | +0.32(+1.15%) |
Oct 30, 2014 | 27.71 | 28.09 | 27.47 | 27.92 | 58,577,696 | +1.08(+4.01%) |
Oct 29, 2014 | 27.44 | 27.52 | 26.45 | 26.84 | 60,732,788 | -0.12(-0.46%) |
Oct 28, 2014 | 26.64 | 27.17 | 26.45 | 26.96 | 105,476,504 | +1.28(+4.98%) |
Oct 27, 2014 | 25.11 | 26.06 | 27.15 | 25.68 | 117,936,320 | -1.46(-5.39%) |
Oct 24, 2014 | 26.56 | 27.62 | 26.48 | 27.15 | 83,217,432 | +1.13(+4.34%) |
Oct 23, 2014 | 26.44 | 26.64 | 25.72 | 26.02 | 86,054,144 | -0.99(-3.65%) |
Oct 22, 2014 | 27.35 | 27.59 | 26.79 | 27.00 | 40,615,676 | -0.22(-0.82%) |
Oct 21, 2014 | 26.98 | 27.71 | 26.98 | 27.22 | 66,882,232 | -1.12(-3.96%) |
Oct 20, 2014 | 28.52 | 28.71 | 28.18 | 28.35 | 55,250,048 | -1.09(-3.70%) |
Oct 17, 2014 | 28.83 | 29.52 | 28.49 | 29.44 | 80,309,456 | +1.18(+4.16%) |
Oct 16, 2014 | 28.11 | 28.86 | 28.08 | 28.26 | 69,043,024 | -1.06(-3.61%) |
Oct 15, 2014 | 29.75 | 29.84 | 28.60 | 29.32 | 100,995,800 | -1.58(-5.11%) |
Oct 14, 2014 | 30.57 | 31.31 | 30.38 | 30.90 | 42,342,536 | +0.03(+0.11%) |
Oct 13, 2014 | 30.45 | 31.40 | 30.45 | 30.87 | 66,896,660 | +1.64(+5.61%) |
Oct 10, 2014 | 30.14 | 30.20 | 29.21 | 29.23 | 59,100,232 | -1.34(-4.38%) |
Oct 09, 2014 | 31.05 | 31.10 | 30.47 | 30.57 | 45,330,336 | -0.09(-0.30%) |
Oct 08, 2014 | 31.03 | 31.05 | 29.67 | 30.66 | 66,470,992 | +0.15(+0.49%) |
Oct 07, 2014 | 30.63 | 31.03 | 30.33 | 30.51 | 64,622,908 | +0.45(+1.50%) |
Oct 06, 2014 | 30.90 | 30.93 | 29.97 | 30.06 | 86,146,720 | +1.73(+6.11%) |
Oct 03, 2014 | 27.57 | 28.37 | 27.49 | 28.33 | 52,340,080 | +0.72(+2.60%) |
Oct 02, 2014 | 27.57 | 27.98 | 27.02 | 27.61 | 45,460,632 | +0.24(+0.88%) |
Oct 01, 2014 | 27.92 | 28.16 | 27.27 | 27.37 | 53,132,592 | -1.01(-3.54%) |
Sep 30, 2014 | 28.29 | 28.62 | 28.01 | 28.37 | 64,788,868 | -0.18(-0.62%) |
Sep 29, 2014 | 28.45 | 29.13 | 28.42 | 28.55 | 79,302,408 | -1.81(-5.96%) |
Sep 26, 2014 | 29.65 | 30.52 | 29.65 | 30.36 | 35,101,200 | +0.70(+2.36%) |
Sep 25, 2014 | 30.10 | 30.22 | 29.60 | 29.66 | 43,176,336 | -0.90(-2.95%) |
Sep 24, 2014 | 29.93 | 30.66 | 29.72 | 30.56 | 39,340,752 | +0.39(+1.28%) |
Sep 23, 2014 | 30.38 | 30.74 | 29.83 | 30.18 | 42,635,852 | -0.20(-0.65%) |
Sep 22, 2014 | 30.33 | 30.50 | 29.99 | 30.37 | 50,701,580 | -0.81(-2.60%) |
Sep 19, 2014 | 31.74 | 31.74 | 30.99 | 31.18 | 41,930,012 | -0.40(-1.28%) |
Sep 18, 2014 | 31.78 | 32.13 | 31.51 | 31.59 | 45,444,964 | -0.47(-1.47%) |
Sep 17, 2014 | 32.73 | 32.78 | 32.03 | 32.06 | 44,956,972 | -0.47(-1.45%) |
Sep 16, 2014 | 32.13 | 33.13 | 32.09 | 32.53 | 55,045,384 | +0.94(+2.98%) |
Sep 15, 2014 | 31.30 | 31.67 | 31.15 | 31.59 | 35,769,556 | +0.37(+1.17%) |
Sep 12, 2014 | 31.78 | 31.93 | 31.03 | 31.22 | 77,113,720 | -1.40(-4.30%) |
Sep 11, 2014 | 32.64 | 32.96 | 32.51 | 32.63 | 28,661,782 | +0.10(+0.32%) |
Sep 10, 2014 | 32.63 | 32.63 | 32.12 | 32.52 | 39,962,680 | -0.32(-0.97%) |
Sep 09, 2014 | 33.30 | 33.51 | 32.66 | 32.84 | 53,955,280 | -0.74(-2.20%) |
Sep 08, 2014 | 34.93 | 34.93 | 33.52 | 33.58 | 50,972,924 | -1.14(-3.27%) |
Sep 05, 2014 | 34.81 | 34.85 | 34.36 | 34.72 | 30,401,010 | +0.04(+0.11%) |
Sep 04, 2014 | 34.96 | 35.29 | 34.59 | 34.68 | 32,759,716 | -0.59(-1.67%) |
Sep 03, 2014 | 35.48 | 35.63 | 35.02 | 35.26 | 29,176,580 | +0.07(+0.19%) |