Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 21.29 | 21.41 | 20.64 | 20.77 | 14,238,372 | -2.23(-9.71%) |
Nov 26, 2014 | 24.41 | 23.01 | 23.01 | 23.01 | 25,258,546 | -2.02(-8.06%) |
Nov 25, 2014 | 25.45 | 25.51 | 24.93 | 25.02 | 8,581,836 | -0.29(-1.13%) |
Nov 24, 2014 | 25.59 | 25.75 | 25.06 | 25.31 | 8,722,922 | -0.33(-1.27%) |
Nov 21, 2014 | 25.66 | 26.33 | 25.23 | 25.64 | 10,594,417 | +0.41(+1.61%) |
Nov 20, 2014 | 25.07 | 25.54 | 25.05 | 25.23 | 7,280,002 | +0.16(+0.63%) |
Nov 19, 2014 | 25.40 | 25.49 | 24.81 | 25.07 | 10,858,843 | -0.48(-1.90%) |
Nov 18, 2014 | 26.18 | 26.36 | 25.37 | 25.56 | 9,372,177 | -0.35(-1.34%) |
Nov 17, 2014 | 25.87 | 26.11 | 25.20 | 25.90 | 11,553,945 | +0.15(+0.58%) |
Nov 14, 2014 | 26.11 | 26.67 | 25.30 | 25.76 | 12,058,043 | -0.24(-0.91%) |
Nov 13, 2014 | 26.75 | 27.06 | 25.46 | 25.99 | 17,208,628 | -0.78(-2.92%) |
Nov 12, 2014 | 27.59 | 27.69 | 26.70 | 26.77 | 13,716,206 | -1.62(-5.71%) |
Nov 11, 2014 | 28.87 | 29.06 | 28.20 | 28.39 | 8,581,116 | -0.55(-1.91%) |
Nov 10, 2014 | 30.04 | 30.24 | 28.75 | 28.95 | 11,680,734 | -0.43(-1.45%) |
Nov 07, 2014 | 28.67 | 29.90 | 28.36 | 29.37 | 19,266,760 | -0.21(-0.70%) |
Nov 06, 2014 | 28.52 | 29.63 | 28.06 | 29.58 | 10,525,604 | +1.02(+3.57%) |
Nov 05, 2014 | 27.60 | 28.90 | 27.31 | 28.56 | 11,734,713 | +1.52(+5.63%) |
Nov 04, 2014 | 28.15 | 28.18 | 26.77 | 27.04 | 15,184,250 | -1.50(-5.27%) |
Nov 03, 2014 | 29.41 | 29.50 | 28.39 | 28.54 | 9,792,254 | -0.95(-3.22%) |
Oct 31, 2014 | 29.02 | 29.50 | 28.25 | 29.49 | 9,289,576 | +0.34(+1.15%) |
Oct 30, 2014 | 28.89 | 29.49 | 28.75 | 29.16 | 7,659,766 | -0.41(-1.37%) |
Oct 29, 2014 | 29.75 | 30.31 | 29.09 | 29.56 | 8,690,454 | +0.01(+0.03%) |
Oct 28, 2014 | 28.60 | 29.59 | 28.07 | 29.55 | 10,614,580 | +1.35(+4.80%) |
Oct 27, 2014 | 29.50 | 29.87 | 28.17 | 28.20 | 13,505,265 | -1.67(-5.59%) |
Oct 24, 2014 | 30.14 | 30.17 | 29.23 | 29.87 | 6,536,949 | -0.26(-0.85%) |
Oct 23, 2014 | 29.65 | 30.63 | 29.35 | 30.13 | 12,448,042 | +1.04(+3.57%) |
Oct 22, 2014 | 30.09 | 30.76 | 29.05 | 29.09 | 10,473,635 | -1.05(-3.48%) |
Oct 21, 2014 | 29.30 | 30.23 | 29.13 | 30.13 | 9,207,839 | +1.15(+3.96%) |
Oct 20, 2014 | 28.39 | 29.00 | 28.02 | 28.99 | 8,804,074 | +0.53(+1.88%) |
Oct 17, 2014 | 30.15 | 30.59 | 27.96 | 28.45 | 17,250,684 | -1.35(-4.54%) |
Oct 16, 2014 | 28.19 | 30.55 | 28.11 | 29.81 | 14,818,776 | +0.70(+2.41%) |
Oct 15, 2014 | 28.05 | 29.26 | 27.59 | 29.11 | 15,101,431 | +0.46(+1.62%) |
Oct 14, 2014 | 28.87 | 29.98 | 27.96 | 28.64 | 14,426,912 | +0.05(+0.17%) |
Oct 13, 2014 | 28.69 | 29.98 | 28.48 | 28.59 | 13,339,433 | +0.19(+0.66%) |
Oct 10, 2014 | 28.95 | 29.85 | 28.04 | 28.40 | 17,115,690 | -1.08(-3.66%) |
Oct 09, 2014 | 30.58 | 30.73 | 29.18 | 29.48 | 12,827,511 | -1.32(-4.30%) |
Oct 08, 2014 | 30.62 | 30.89 | 29.43 | 30.81 | 15,726,493 | +0.23(+0.74%) |
Oct 07, 2014 | 30.55 | 31.85 | 30.37 | 30.58 | 11,450,348 | -0.01(-0.03%) |
Oct 06, 2014 | 30.03 | 30.83 | 29.81 | 30.59 | 11,283,429 | +0.78(+2.62%) |
Oct 03, 2014 | 31.18 | 31.26 | 29.73 | 29.81 | 16,192,650 | -1.41(-4.53%) |
Oct 02, 2014 | 30.51 | 31.45 | 29.84 | 31.22 | 22,001,408 | +0.52(+1.71%) |
Oct 01, 2014 | 31.40 | 32.04 | 30.52 | 30.70 | 14,366,789 | -0.91(-2.88%) |
Sep 30, 2014 | 32.01 | 32.12 | 31.40 | 31.61 | 10,551,059 | -0.61(-1.90%) |
Sep 29, 2014 | 32.38 | 32.44 | 32.00 | 32.22 | 8,702,992 | -0.67(-2.04%) |
Sep 26, 2014 | 32.15 | 32.93 | 32.08 | 32.89 | 6,780,634 | +0.77(+2.40%) |
Sep 25, 2014 | 32.38 | 32.60 | 31.84 | 32.12 | 9,484,606 | -0.52(-1.61%) |
Sep 24, 2014 | 33.03 | 33.03 | 31.97 | 32.65 | 12,510,146 | -0.41(-1.23%) |
Sep 23, 2014 | 33.14 | 33.35 | 32.76 | 33.05 | 10,344,153 | -0.20(-0.59%) |
Sep 22, 2014 | 33.70 | 33.75 | 33.10 | 33.25 | 9,318,369 | -0.44(-1.32%) |
Sep 19, 2014 | 35.07 | 35.10 | 33.38 | 33.69 | 14,647,855 | -1.06(-3.04%) |
Sep 18, 2014 | 34.40 | 34.78 | 33.67 | 34.75 | 12,244,018 | +0.38(+1.09%) |
Sep 17, 2014 | 35.13 | 35.16 | 34.18 | 34.38 | 10,514,340 | -0.59(-1.70%) |
Sep 16, 2014 | 35.01 | 35.57 | 34.90 | 34.97 | 7,403,868 | -0.19(-0.53%) |
Sep 15, 2014 | 35.38 | 35.74 | 34.98 | 35.16 | 8,494,558 | -0.30(-0.84%) |
Sep 12, 2014 | 36.62 | 36.72 | 35.38 | 35.45 | 16,847,312 | -1.49(-4.04%) |
Sep 11, 2014 | 36.31 | 37.02 | 36.27 | 36.95 | 5,743,567 | +0.12(+0.32%) |
Sep 10, 2014 | 36.67 | 37.05 | 36.35 | 36.83 | 5,393,866 | +0.10(+0.27%) |
Sep 09, 2014 | 36.79 | 37.13 | 36.59 | 36.73 | 4,890,068 | -0.11(-0.30%) |
Sep 08, 2014 | 37.17 | 37.23 | 36.78 | 36.84 | 5,676,494 | -0.34(-0.90%) |
Sep 05, 2014 | 37.18 | 37.31 | 36.94 | 37.17 | 10,512,063 | -0.16(-0.42%) |
Sep 04, 2014 | 37.59 | 38.43 | 36.98 | 37.33 | 14,901,377 | -0.29(-0.76%) |
Sep 03, 2014 | 37.77 | 38.21 | 37.57 | 37.62 | 4,211,127 | +0.07(+0.18%) |