Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.84 | 33.48 | 32.84 | 33.35 | 14,117,498 | +0.40(+1.22%) |
Nov 26, 2014 | 32.72 | 32.95 | 32.95 | 32.95 | 12,366,219 | +0.12(+0.37%) |
Nov 25, 2014 | 32.71 | 32.94 | 32.60 | 32.82 | 14,521,496 | +0.12(+0.36%) |
Nov 24, 2014 | 32.88 | 33.08 | 32.65 | 32.71 | 17,417,056 | -0.17(-0.52%) |
Nov 21, 2014 | 32.94 | 33.05 | 32.71 | 32.88 | 19,467,854 | +0.18(+0.56%) |
Nov 20, 2014 | 32.48 | 32.82 | 32.40 | 32.69 | 18,226,060 | +0.02(+0.07%) |
Nov 19, 2014 | 32.26 | 32.82 | 32.18 | 32.67 | 34,381,288 | +0.51(+1.58%) |
Nov 18, 2014 | 31.73 | 32.40 | 31.58 | 32.16 | 35,386,192 | +0.45(+1.42%) |
Nov 17, 2014 | 31.58 | 31.76 | 31.57 | 31.71 | 14,434,392 | +0.14(+0.44%) |
Nov 14, 2014 | 31.55 | 31.75 | 31.40 | 31.57 | 14,807,274 | -0.04(-0.14%) |
Nov 13, 2014 | 31.51 | 31.83 | 31.49 | 31.61 | 16,252,098 | +0.06(+0.19%) |
Nov 12, 2014 | 31.41 | 31.69 | 31.26 | 31.55 | 17,282,658 | +0.15(+0.47%) |
Nov 11, 2014 | 31.31 | 31.55 | 31.30 | 31.41 | 11,531,351 | +0.09(+0.28%) |
Nov 10, 2014 | 31.21 | 31.45 | 31.10 | 31.32 | 12,225,037 | +0.05(+0.17%) |
Nov 07, 2014 | 31.36 | 31.37 | 31.13 | 31.27 | 15,977,178 | +0.02(+0.07%) |
Nov 06, 2014 | 31.35 | 31.49 | 31.11 | 31.24 | 15,604,122 | -0.01(-0.05%) |
Nov 05, 2014 | 31.25 | 31.43 | 31.02 | 31.26 | 27,984,728 | +0.36(+1.17%) |
Nov 04, 2014 | 30.86 | 31.07 | 30.78 | 30.90 | 13,678,199 | +0.01(+0.02%) |
Nov 03, 2014 | 30.87 | 31.24 | 30.73 | 30.89 | 17,908,400 | -0.05(-0.17%) |
Oct 31, 2014 | 30.90 | 30.95 | 30.59 | 30.94 | 25,010,712 | +0.35(+1.16%) |
Oct 30, 2014 | 30.29 | 30.73 | 30.16 | 30.59 | 24,764,254 | +0.32(+1.07%) |
Oct 29, 2014 | 30.03 | 30.31 | 29.97 | 30.26 | 34,878,140 | +0.30(+0.99%) |
Oct 28, 2014 | 30.11 | 30.19 | 29.93 | 29.97 | 25,258,366 | -0.15(-0.49%) |
Oct 27, 2014 | 30.07 | 30.31 | 30.31 | 30.11 | 23,311,770 | -0.20(-0.66%) |
Oct 24, 2014 | 30.28 | 30.49 | 30.23 | 30.31 | 18,132,902 | +0.13(+0.42%) |
Oct 23, 2014 | 30.25 | 30.57 | 30.10 | 30.19 | 31,601,882 | +0.18(+0.59%) |
Oct 22, 2014 | 29.69 | 30.36 | 29.63 | 30.01 | 37,531,560 | -0.04(-0.15%) |
Oct 21, 2014 | 30.14 | 30.43 | 29.74 | 30.05 | 75,734,608 | -1.93(-6.03%) |
Oct 20, 2014 | 31.58 | 32.11 | 31.55 | 31.98 | 23,886,642 | +0.30(+0.96%) |
Oct 17, 2014 | 31.54 | 31.79 | 31.26 | 31.68 | 31,451,446 | +0.24(+0.75%) |
Oct 16, 2014 | 31.51 | 31.72 | 31.33 | 31.44 | 30,481,270 | -0.49(-1.55%) |
Oct 15, 2014 | 31.55 | 32.16 | 31.55 | 31.94 | 31,116,462 | -0.30(-0.94%) |
Oct 14, 2014 | 32.54 | 32.60 | 32.12 | 32.24 | 28,461,956 | -0.32(-0.98%) |
Oct 13, 2014 | 32.71 | 32.97 | 32.53 | 32.56 | 27,320,080 | -0.30(-0.90%) |
Oct 10, 2014 | 32.42 | 33.15 | 32.42 | 32.85 | 35,085,380 | +0.44(+1.37%) |
Oct 09, 2014 | 32.83 | 33.06 | 32.41 | 32.41 | 33,878,912 | -0.50(-1.53%) |
Oct 08, 2014 | 32.20 | 32.92 | 32.14 | 32.91 | 35,345,800 | +0.47(+1.43%) |
Oct 07, 2014 | 32.12 | 32.61 | 32.12 | 32.45 | 33,752,316 | +0.24(+0.73%) |
Oct 06, 2014 | 31.79 | 32.27 | 31.75 | 32.21 | 27,519,896 | +0.44(+1.40%) |
Oct 03, 2014 | 31.66 | 31.82 | 31.52 | 31.77 | 19,013,062 | +0.25(+0.80%) |
Oct 02, 2014 | 31.47 | 31.60 | 31.35 | 31.52 | 22,527,676 | -0.06(-0.19%) |
Oct 01, 2014 | 31.44 | 31.66 | 31.30 | 31.58 | 41,161,476 | +0.06(+0.19%) |
Sep 30, 2014 | 31.10 | 31.63 | 31.09 | 31.52 | 30,608,298 | +0.30(+0.97%) |
Sep 29, 2014 | 30.96 | 31.22 | 30.94 | 31.21 | 16,847,404 | +0.04(+0.12%) |
Sep 26, 2014 | 31.03 | 31.21 | 30.82 | 31.18 | 13,453,834 | +0.31(+1.01%) |
Sep 25, 2014 | 31.07 | 31.15 | 30.86 | 30.87 | 14,992,509 | -0.36(-1.16%) |
Sep 24, 2014 | 30.92 | 31.28 | 30.92 | 31.23 | 18,328,510 | +0.28(+0.91%) |
Sep 23, 2014 | 31.03 | 31.15 | 30.94 | 30.95 | 13,877,235 | -0.24(-0.78%) |
Sep 22, 2014 | 30.92 | 31.21 | 30.83 | 31.19 | 15,590,486 | +0.13(+0.40%) |
Sep 19, 2014 | 31.01 | 31.28 | 30.84 | 31.07 | 64,375,104 | +0.19(+0.62%) |
Sep 18, 2014 | 30.84 | 30.94 | 30.70 | 30.87 | 17,047,006 | +0.13(+0.43%) |
Sep 17, 2014 | 30.86 | 30.87 | 30.52 | 30.74 | 22,607,136 | -0.02(-0.07%) |
Sep 16, 2014 | 30.50 | 30.88 | 30.43 | 30.76 | 20,618,616 | +0.10(+0.34%) |
Sep 15, 2014 | 30.62 | 30.72 | 30.57 | 30.66 | 16,592,920 | +0.03(+0.10%) |
Sep 12, 2014 | 30.96 | 30.97 | 30.56 | 30.63 | 17,569,180 | -0.36(-1.17%) |
Sep 11, 2014 | 30.79 | 31.07 | 30.78 | 30.99 | 26,551,202 | +0.06(+0.20%) |
Sep 10, 2014 | 30.73 | 30.94 | 30.68 | 30.93 | 23,938,344 | +0.17(+0.55%) |
Sep 09, 2014 | 30.64 | 30.83 | 30.62 | 30.76 | 16,214,506 | +0.12(+0.38%) |
Sep 08, 2014 | 30.56 | 30.76 | 30.53 | 30.64 | 12,404,032 | -0.04(-0.14%) |
Sep 05, 2014 | 30.70 | 30.70 | 30.55 | 30.69 | 17,408,394 | -0.02(-0.07%) |
Sep 04, 2014 | 30.66 | 30.93 | 30.61 | 30.71 | 22,885,498 | +0.07(+0.22%) |
Sep 03, 2014 | 30.58 | 30.69 | 30.56 | 30.64 | 11,786,097 | +0.10(+0.34%) |