Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.05 | 32.16 | 30.27 | 30.81 | 6,816,526 | -1.84(-5.63%) |
Nov 26, 2014 | 33.29 | 32.65 | 32.65 | 32.65 | 3,375,580 | -0.46(-1.40%) |
Nov 25, 2014 | 32.36 | 33.56 | 32.28 | 33.11 | 5,499,941 | +0.86(+2.66%) |
Nov 24, 2014 | 32.24 | 32.62 | 32.09 | 32.26 | 5,633,018 | +0.20(+0.63%) |
Nov 21, 2014 | 33.24 | 33.63 | 32.04 | 32.05 | 10,635,537 | +0.31(+0.99%) |
Nov 20, 2014 | 31.50 | 31.85 | 31.27 | 31.74 | 7,876,268 | -0.03(-0.09%) |
Nov 19, 2014 | 32.90 | 32.90 | 31.66 | 31.77 | 7,824,690 | -1.50(-4.50%) |
Nov 18, 2014 | 32.98 | 33.46 | 32.80 | 33.26 | 4,941,955 | -0.10(-0.30%) |
Nov 17, 2014 | 33.30 | 33.68 | 32.75 | 33.36 | 4,426,699 | -0.12(-0.36%) |
Nov 14, 2014 | 32.31 | 33.55 | 32.01 | 33.48 | 7,337,961 | +0.91(+2.81%) |
Nov 13, 2014 | 32.99 | 33.62 | 32.31 | 32.57 | 7,498,348 | +0.43(+1.35%) |
Nov 12, 2014 | 32.20 | 32.82 | 31.95 | 32.14 | 7,717,207 | -0.26(-0.80%) |
Nov 11, 2014 | 33.64 | 33.68 | 32.36 | 32.39 | 8,382,533 | -1.52(-4.47%) |
Nov 10, 2014 | 34.79 | 35.15 | 33.83 | 33.91 | 4,824,657 | -0.80(-2.32%) |
Nov 07, 2014 | 33.72 | 34.85 | 33.59 | 34.71 | 6,614,930 | +1.40(+4.22%) |
Nov 06, 2014 | 33.55 | 33.72 | 32.40 | 33.31 | 10,379,787 | -0.24(-0.72%) |
Nov 05, 2014 | 33.81 | 33.98 | 32.76 | 33.55 | 8,809,972 | -0.19(-0.57%) |
Nov 04, 2014 | 36.00 | 36.12 | 33.05 | 33.74 | 13,201,917 | -2.37(-6.57%) |
Nov 03, 2014 | 36.72 | 36.75 | 35.89 | 36.11 | 6,892,885 | -0.83(-2.25%) |
Oct 31, 2014 | 36.29 | 37.14 | 35.52 | 36.94 | 14,794,765 | +1.02(+2.83%) |
Oct 30, 2014 | 36.60 | 36.99 | 35.68 | 35.93 | 9,680,820 | -1.05(-2.84%) |
Oct 29, 2014 | 38.91 | 38.98 | 36.49 | 36.98 | 19,226,340 | +1.78(+5.06%) |
Oct 28, 2014 | 33.55 | 35.41 | 33.55 | 35.20 | 8,892,529 | +1.71(+5.10%) |
Oct 27, 2014 | 33.71 | 34.07 | 34.07 | 33.49 | 7,091,959 | -0.57(-1.68%) |
Oct 24, 2014 | 33.95 | 34.19 | 33.22 | 34.07 | 4,659,103 | +0.15(+0.44%) |
Oct 23, 2014 | 33.02 | 34.32 | 32.89 | 33.92 | 7,144,485 | +1.40(+4.31%) |
Oct 22, 2014 | 33.52 | 33.55 | 32.45 | 32.52 | 7,481,165 | -0.85(-2.54%) |
Oct 21, 2014 | 32.76 | 33.82 | 32.44 | 33.36 | 12,056,984 | +2.02(+6.45%) |
Oct 20, 2014 | 31.12 | 31.37 | 30.46 | 31.34 | 6,255,981 | +0.31(+1.01%) |
Oct 17, 2014 | 30.93 | 32.91 | 30.91 | 31.03 | 12,880,163 | +0.69(+2.28%) |
Oct 16, 2014 | 29.41 | 31.26 | 29.27 | 30.34 | 11,775,099 | -0.02(-0.06%) |
Oct 15, 2014 | 29.53 | 30.77 | 28.21 | 30.36 | 11,035,525 | +0.09(+0.30%) |
Oct 14, 2014 | 29.91 | 31.14 | 28.90 | 30.26 | 12,042,341 | +0.57(+1.93%) |
Oct 13, 2014 | 30.33 | 31.37 | 29.64 | 29.69 | 10,816,455 | -0.34(-1.14%) |
Oct 10, 2014 | 30.97 | 31.36 | 29.72 | 30.03 | 12,729,836 | -1.25(-3.98%) |
Oct 09, 2014 | 33.38 | 33.59 | 31.16 | 31.28 | 15,004,076 | -2.47(-7.33%) |
Oct 08, 2014 | 32.76 | 34.06 | 31.34 | 33.75 | 12,908,443 | +0.96(+2.93%) |
Oct 07, 2014 | 32.77 | 33.79 | 32.49 | 32.79 | 8,599,162 | -0.18(-0.53%) |
Oct 06, 2014 | 33.94 | 34.21 | 32.59 | 32.97 | 8,688,793 | -0.56(-1.68%) |
Oct 03, 2014 | 34.20 | 34.66 | 33.28 | 33.53 | 8,500,913 | -0.52(-1.52%) |
Oct 02, 2014 | 33.72 | 34.32 | 32.47 | 34.05 | 12,974,795 | -0.21(-0.62%) |
Oct 01, 2014 | 35.93 | 35.94 | 33.82 | 34.26 | 13,528,714 | -1.88(-5.21%) |
Sep 30, 2014 | 37.55 | 37.78 | 36.12 | 36.14 | 13,256,175 | -1.35(-3.59%) |
Sep 29, 2014 | 37.80 | 38.21 | 37.37 | 37.49 | 7,164,599 | -0.80(-2.10%) |
Sep 26, 2014 | 38.52 | 38.88 | 38.09 | 38.29 | 6,991,556 | -0.25(-0.65%) |
Sep 25, 2014 | 39.26 | 39.31 | 38.04 | 38.54 | 7,719,436 | -0.87(-2.20%) |
Sep 24, 2014 | 40.65 | 40.76 | 38.59 | 39.41 | 10,939,084 | -1.10(-2.71%) |
Sep 23, 2014 | 40.39 | 41.03 | 40.36 | 40.51 | 5,397,963 | +0.05(+0.11%) |
Sep 22, 2014 | 41.14 | 41.40 | 40.06 | 40.46 | 6,614,692 | -1.24(-2.97%) |
Sep 19, 2014 | 42.21 | 42.84 | 41.43 | 41.70 | 7,851,807 | -0.75(-1.76%) |
Sep 18, 2014 | 42.11 | 42.51 | 41.71 | 42.44 | 9,384,200 | +0.36(+0.86%) |
Sep 17, 2014 | 42.31 | 42.82 | 41.16 | 42.08 | 22,863,836 | +3.88(+10.14%) |
Sep 16, 2014 | 36.39 | 38.44 | 36.10 | 38.21 | 9,924,131 | +1.61(+4.41%) |
Sep 15, 2014 | 36.90 | 37.22 | 36.35 | 36.59 | 4,523,667 | -0.24(-0.65%) |
Sep 12, 2014 | 37.10 | 37.17 | 36.46 | 36.83 | 6,654,149 | -0.26(-0.70%) |
Sep 11, 2014 | 35.31 | 37.16 | 35.26 | 37.09 | 8,354,916 | +1.68(+4.74%) |
Sep 10, 2014 | 35.53 | 35.65 | 35.08 | 35.41 | 5,841,010 | -0.09(-0.26%) |
Sep 09, 2014 | 36.43 | 36.60 | 35.33 | 35.50 | 6,500,011 | -0.93(-2.56%) |
Sep 08, 2014 | 37.05 | 37.24 | 36.18 | 36.44 | 4,574,668 | -0.60(-1.62%) |
Sep 05, 2014 | 36.93 | 37.17 | 36.48 | 37.04 | 5,112,780 | -0.01(-0.02%) |
Sep 04, 2014 | 36.29 | 37.77 | 36.29 | 37.05 | 12,461,941 | +0.94(+2.61%) |
Sep 03, 2014 | 36.33 | 36.62 | 35.85 | 36.10 | 11,128,660 | +0.91(+2.60%) |