Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.17 | 35.54 | 35.05 | 35.28 | 11,868,021 | +0.32(+0.93%) |
Nov 26, 2014 | 33.98 | 34.95 | 34.95 | 34.95 | 18,637,176 | +0.80(+2.36%) |
Nov 25, 2014 | 34.12 | 34.32 | 33.76 | 34.15 | 14,251,609 | +0.07(+0.20%) |
Nov 24, 2014 | 33.77 | 34.59 | 33.62 | 34.08 | 25,441,366 | +0.42(+1.25%) |
Nov 21, 2014 | 33.08 | 33.75 | 32.89 | 33.66 | 26,051,054 | +1.07(+3.28%) |
Nov 20, 2014 | 32.12 | 32.85 | 31.89 | 32.59 | 13,872,852 | +0.25(+0.76%) |
Nov 19, 2014 | 32.31 | 32.60 | 31.73 | 32.34 | 14,862,964 | +0.09(+0.27%) |
Nov 18, 2014 | 31.70 | 32.53 | 31.70 | 32.25 | 15,813,561 | +0.57(+1.80%) |
Nov 17, 2014 | 31.30 | 31.80 | 31.10 | 31.69 | 18,602,176 | -0.32(-1.01%) |
Nov 14, 2014 | 32.32 | 32.32 | 31.53 | 32.01 | 17,767,360 | -0.31(-0.97%) |
Nov 13, 2014 | 32.36 | 32.59 | 32.14 | 32.32 | 11,056,526 | +0.03(+0.09%) |
Nov 12, 2014 | 32.43 | 32.55 | 32.19 | 32.29 | 14,594,417 | -0.28(-0.87%) |
Nov 11, 2014 | 32.36 | 32.75 | 32.27 | 32.58 | 11,500,447 | +0.11(+0.33%) |
Nov 10, 2014 | 32.31 | 32.49 | 32.01 | 32.47 | 14,085,298 | +0.08(+0.24%) |
Nov 07, 2014 | 32.69 | 32.75 | 31.71 | 32.39 | 19,706,650 | -0.33(-1.02%) |
Nov 06, 2014 | 32.87 | 33.16 | 32.53 | 32.73 | 24,017,286 | -0.35(-1.07%) |
Nov 05, 2014 | 32.88 | 33.13 | 32.49 | 33.08 | 23,578,496 | +0.33(+1.02%) |
Nov 04, 2014 | 32.85 | 32.96 | 32.28 | 32.74 | 16,818,042 | -0.14(-0.42%) |
Nov 03, 2014 | 32.57 | 33.27 | 32.36 | 32.88 | 20,030,562 | +0.41(+1.27%) |
Oct 31, 2014 | 32.28 | 32.73 | 32.01 | 32.47 | 29,086,182 | +1.25(+3.99%) |
Oct 30, 2014 | 31.16 | 31.48 | 30.36 | 31.22 | 27,269,846 | -0.45(-1.43%) |
Oct 29, 2014 | 31.89 | 32.04 | 31.26 | 31.68 | 21,824,244 | -0.32(-1.01%) |
Oct 28, 2014 | 31.90 | 32.06 | 31.55 | 32.00 | 21,377,278 | +0.30(+0.96%) |
Oct 27, 2014 | 31.36 | 31.77 | 30.48 | 31.70 | 27,282,580 | +1.22(+3.99%) |
Oct 24, 2014 | 30.40 | 30.54 | 30.04 | 30.48 | 18,102,872 | +0.17(+0.55%) |
Oct 23, 2014 | 30.46 | 30.78 | 30.00 | 30.31 | 22,484,484 | +0.31(+1.05%) |
Oct 22, 2014 | 30.93 | 30.96 | 29.75 | 30.00 | 25,975,234 | -0.61(-1.99%) |
Oct 21, 2014 | 29.83 | 30.75 | 29.60 | 30.61 | 41,649,096 | +1.47(+5.05%) |
Oct 20, 2014 | 28.56 | 29.17 | 28.27 | 29.13 | 22,781,832 | +0.91(+3.22%) |
Oct 17, 2014 | 28.37 | 29.17 | 28.03 | 28.23 | 35,379,780 | +0.46(+1.64%) |
Oct 16, 2014 | 26.82 | 27.93 | 26.68 | 27.77 | 42,904,656 | +0.75(+2.76%) |
Oct 15, 2014 | 26.30 | 27.48 | 25.83 | 27.02 | 51,482,216 | +0.15(+0.55%) |
Oct 14, 2014 | 27.27 | 27.88 | 26.71 | 26.88 | 42,137,516 | +0.35(+1.33%) |
Oct 13, 2014 | 28.05 | 28.32 | 26.49 | 26.52 | 45,185,720 | -0.75(-2.73%) |
Oct 10, 2014 | 29.19 | 29.31 | 27.10 | 27.27 | 87,389,544 | -2.80(-9.30%) |
Oct 09, 2014 | 31.52 | 31.58 | 29.84 | 30.07 | 36,591,152 | -1.65(-5.20%) |
Oct 08, 2014 | 31.30 | 31.79 | 30.29 | 31.71 | 28,602,438 | +0.45(+1.43%) |
Oct 07, 2014 | 31.80 | 32.25 | 31.25 | 31.27 | 29,379,806 | -0.69(-2.16%) |
Oct 06, 2014 | 32.57 | 32.67 | 31.24 | 31.96 | 44,237,944 | -1.34(-4.04%) |
Oct 03, 2014 | 33.44 | 33.76 | 33.24 | 33.30 | 22,996,148 | +0.13(+0.38%) |
Oct 02, 2014 | 33.02 | 33.44 | 32.33 | 33.18 | 27,858,418 | +0.30(+0.93%) |
Oct 01, 2014 | 33.61 | 33.61 | 32.60 | 32.87 | 36,917,156 | -0.75(-2.22%) |
Sep 30, 2014 | 33.98 | 34.08 | 33.26 | 33.62 | 26,257,842 | -0.24(-0.70%) |
Sep 29, 2014 | 32.79 | 34.20 | 32.58 | 33.85 | 34,614,972 | +0.66(+1.98%) |
Sep 26, 2014 | 33.33 | 33.46 | 32.78 | 33.20 | 55,005,220 | +2.09(+6.72%) |
Sep 25, 2014 | 31.80 | 31.95 | 30.76 | 31.11 | 37,049,708 | -0.51(-1.61%) |
Sep 24, 2014 | 31.20 | 31.74 | 30.75 | 31.62 | 26,254,226 | +1.00(+3.27%) |
Sep 23, 2014 | 29.94 | 30.90 | 29.55 | 30.62 | 23,137,714 | +0.59(+1.96%) |
Sep 22, 2014 | 30.84 | 30.85 | 29.84 | 30.03 | 22,127,218 | -1.01(-3.26%) |
Sep 19, 2014 | 31.87 | 31.94 | 30.86 | 31.04 | 25,704,748 | -0.83(-2.62%) |
Sep 18, 2014 | 31.64 | 31.87 | 31.38 | 31.87 | 12,712,706 | +0.49(+1.56%) |
Sep 17, 2014 | 30.88 | 31.67 | 30.69 | 31.38 | 19,863,474 | +0.52(+1.69%) |
Sep 16, 2014 | 29.53 | 30.99 | 29.17 | 30.86 | 29,287,532 | +1.40(+4.76%) |
Sep 15, 2014 | 30.81 | 30.93 | 29.31 | 29.46 | 37,722,504 | -1.48(-4.77%) |
Sep 12, 2014 | 31.41 | 31.55 | 30.91 | 30.93 | 12,815,516 | -0.51(-1.61%) |
Sep 11, 2014 | 31.25 | 31.59 | 31.12 | 31.44 | 11,588,259 | -0.05(-0.16%) |
Sep 10, 2014 | 31.55 | 31.60 | 30.83 | 31.49 | 25,116,254 | +0.11(+0.34%) |
Sep 09, 2014 | 32.39 | 32.40 | 31.26 | 31.38 | 20,588,688 | -1.13(-3.49%) |
Sep 08, 2014 | 32.37 | 32.78 | 32.22 | 32.51 | 18,274,418 | +0.19(+0.59%) |
Sep 05, 2014 | 31.50 | 32.33 | 31.42 | 32.32 | 18,111,824 | +0.80(+2.55%) |
Sep 04, 2014 | 31.35 | 31.98 | 31.23 | 31.52 | 25,272,920 | +0.43(+1.39%) |
Sep 03, 2014 | 30.85 | 31.10 | 30.50 | 31.09 | 24,381,800 | +0.17(+0.54%) |