Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.01 | 32.12 | 30.23 | 30.78 | 6,824,774 | -1.84(-5.63%) |
Nov 26, 2014 | 33.25 | 32.61 | 32.61 | 32.61 | 3,379,665 | -0.46(-1.40%) |
Nov 25, 2014 | 32.32 | 33.52 | 32.24 | 33.07 | 5,506,597 | +0.86(+2.66%) |
Nov 24, 2014 | 32.20 | 32.58 | 32.05 | 32.22 | 5,639,834 | +0.20(+0.63%) |
Nov 21, 2014 | 33.20 | 33.59 | 32.00 | 32.01 | 10,648,407 | +0.31(+0.99%) |
Nov 20, 2014 | 31.46 | 31.81 | 31.23 | 31.70 | 7,885,799 | -0.03(-0.09%) |
Nov 19, 2014 | 32.86 | 32.86 | 31.63 | 31.73 | 7,834,159 | -1.49(-4.50%) |
Nov 18, 2014 | 32.94 | 33.42 | 32.76 | 33.22 | 4,947,935 | -0.10(-0.30%) |
Nov 17, 2014 | 33.26 | 33.64 | 32.71 | 33.32 | 4,432,055 | -0.12(-0.36%) |
Nov 14, 2014 | 32.27 | 33.51 | 31.97 | 33.44 | 7,346,841 | +0.91(+2.81%) |
Nov 13, 2014 | 32.95 | 33.58 | 32.27 | 32.53 | 7,507,421 | +0.43(+1.35%) |
Nov 12, 2014 | 32.16 | 32.78 | 31.91 | 32.10 | 7,726,545 | -0.26(-0.80%) |
Nov 11, 2014 | 33.60 | 33.64 | 32.32 | 32.35 | 8,392,676 | -1.51(-4.47%) |
Nov 10, 2014 | 34.74 | 35.10 | 33.79 | 33.87 | 4,830,495 | -0.80(-2.32%) |
Nov 07, 2014 | 33.67 | 34.81 | 33.55 | 34.67 | 6,622,934 | +1.40(+4.22%) |
Nov 06, 2014 | 33.51 | 33.68 | 32.36 | 33.27 | 10,392,348 | -0.24(-0.72%) |
Nov 05, 2014 | 33.77 | 33.94 | 32.72 | 33.51 | 8,820,632 | -0.19(-0.57%) |
Nov 04, 2014 | 35.96 | 36.08 | 33.01 | 33.70 | 13,217,892 | -2.37(-6.57%) |
Nov 03, 2014 | 36.68 | 36.71 | 35.85 | 36.07 | 6,901,226 | -0.83(-2.25%) |
Oct 31, 2014 | 36.25 | 37.09 | 35.48 | 36.90 | 14,812,668 | +1.01(+2.82%) |
Oct 30, 2014 | 36.56 | 36.94 | 35.64 | 35.89 | 9,692,534 | -1.05(-2.84%) |
Oct 29, 2014 | 38.86 | 38.94 | 36.45 | 36.94 | 19,249,606 | +1.78(+5.06%) |
Oct 28, 2014 | 33.51 | 35.37 | 33.51 | 35.16 | 8,903,290 | +1.70(+5.10%) |
Oct 27, 2014 | 33.67 | 34.02 | 34.02 | 33.45 | 7,100,540 | -0.57(-1.68%) |
Oct 24, 2014 | 33.91 | 34.15 | 33.18 | 34.02 | 4,664,740 | +0.15(+0.44%) |
Oct 23, 2014 | 32.98 | 34.28 | 32.85 | 33.88 | 7,153,130 | +1.40(+4.31%) |
Oct 22, 2014 | 33.48 | 33.51 | 32.41 | 32.48 | 7,490,218 | -0.85(-2.54%) |
Oct 21, 2014 | 32.72 | 33.78 | 32.40 | 33.32 | 12,071,573 | +2.02(+6.45%) |
Oct 20, 2014 | 31.08 | 31.33 | 30.42 | 31.31 | 6,263,551 | +0.31(+1.01%) |
Oct 17, 2014 | 30.89 | 32.87 | 30.87 | 30.99 | 12,895,749 | +0.69(+2.28%) |
Oct 16, 2014 | 29.38 | 31.22 | 29.23 | 30.30 | 11,789,348 | -0.02(-0.06%) |
Oct 15, 2014 | 29.49 | 30.73 | 28.17 | 30.32 | 11,048,879 | +0.09(+0.31%) |
Oct 14, 2014 | 29.88 | 31.10 | 28.86 | 30.23 | 12,056,913 | +0.57(+1.93%) |
Oct 13, 2014 | 30.29 | 31.33 | 29.60 | 29.66 | 10,829,543 | -0.34(-1.14%) |
Oct 10, 2014 | 30.94 | 31.32 | 29.68 | 30.00 | 12,745,239 | -1.24(-3.98%) |
Oct 09, 2014 | 33.34 | 33.55 | 31.12 | 31.24 | 15,022,232 | -2.47(-7.33%) |
Oct 08, 2014 | 32.72 | 34.01 | 31.31 | 33.71 | 12,924,063 | +0.96(+2.93%) |
Oct 07, 2014 | 32.73 | 33.75 | 32.45 | 32.75 | 8,609,568 | -0.18(-0.53%) |
Oct 06, 2014 | 33.90 | 34.17 | 32.55 | 32.93 | 8,699,307 | -0.56(-1.68%) |
Oct 03, 2014 | 34.16 | 34.61 | 33.24 | 33.49 | 8,511,200 | -0.52(-1.52%) |
Oct 02, 2014 | 33.68 | 34.28 | 32.43 | 34.01 | 12,990,495 | -0.21(-0.62%) |
Oct 01, 2014 | 35.89 | 35.89 | 33.78 | 34.22 | 13,545,085 | -1.88(-5.21%) |
Sep 30, 2014 | 37.51 | 37.74 | 36.08 | 36.10 | 13,272,216 | -1.35(-3.59%) |
Sep 29, 2014 | 37.76 | 38.16 | 37.32 | 37.44 | 7,173,269 | -0.80(-2.10%) |
Sep 26, 2014 | 38.48 | 38.83 | 38.04 | 38.24 | 7,000,017 | -0.25(-0.65%) |
Sep 25, 2014 | 39.21 | 39.26 | 38.00 | 38.49 | 7,728,777 | -0.87(-2.20%) |
Sep 24, 2014 | 40.60 | 40.71 | 38.54 | 39.36 | 10,952,321 | -1.10(-2.71%) |
Sep 23, 2014 | 40.35 | 40.98 | 40.31 | 40.46 | 5,404,495 | +0.05(+0.11%) |
Sep 22, 2014 | 41.09 | 41.35 | 40.01 | 40.41 | 6,622,696 | -1.23(-2.97%) |
Sep 19, 2014 | 42.16 | 42.79 | 41.38 | 41.65 | 7,861,308 | -0.75(-1.76%) |
Sep 18, 2014 | 42.06 | 42.46 | 41.65 | 42.39 | 9,395,556 | +0.36(+0.86%) |
Sep 17, 2014 | 42.26 | 42.77 | 41.11 | 42.03 | 22,891,504 | +3.87(+10.14%) |
Sep 16, 2014 | 36.35 | 38.39 | 36.05 | 38.16 | 9,936,140 | +1.61(+4.41%) |
Sep 15, 2014 | 36.85 | 37.18 | 36.31 | 36.55 | 4,529,141 | -0.24(-0.65%) |
Sep 12, 2014 | 37.06 | 37.13 | 36.42 | 36.79 | 6,662,201 | -0.26(-0.70%) |
Sep 11, 2014 | 35.27 | 37.11 | 35.21 | 37.05 | 8,365,026 | +1.68(+4.74%) |
Sep 10, 2014 | 35.49 | 35.61 | 35.04 | 35.37 | 5,848,078 | -0.09(-0.26%) |
Sep 09, 2014 | 36.38 | 36.56 | 35.29 | 35.46 | 6,507,876 | -0.93(-2.56%) |
Sep 08, 2014 | 37.01 | 37.19 | 36.13 | 36.39 | 4,580,204 | -0.60(-1.62%) |
Sep 05, 2014 | 36.88 | 37.13 | 36.44 | 36.99 | 5,118,967 | -0.01(-0.02%) |
Sep 04, 2014 | 36.25 | 37.72 | 36.25 | 37.00 | 12,477,021 | +0.94(+2.61%) |
Sep 03, 2014 | 36.28 | 36.58 | 35.80 | 36.06 | 11,142,127 | +0.91(+2.60%) |