Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.59 | 33.22 | 32.59 | 33.09 | 14,227,041 | +0.40(+1.22%) |
Nov 26, 2014 | 32.47 | 32.69 | 32.69 | 32.69 | 12,462,174 | +0.12(+0.37%) |
Nov 25, 2014 | 32.45 | 32.69 | 32.34 | 32.57 | 14,634,174 | +0.12(+0.36%) |
Nov 24, 2014 | 32.63 | 32.83 | 32.40 | 32.45 | 17,552,202 | -0.17(-0.52%) |
Nov 21, 2014 | 32.68 | 32.80 | 32.46 | 32.62 | 19,618,914 | +0.18(+0.57%) |
Nov 20, 2014 | 32.23 | 32.56 | 32.15 | 32.44 | 18,367,484 | +0.02(+0.07%) |
Nov 19, 2014 | 32.01 | 32.57 | 31.93 | 32.42 | 34,648,068 | +0.51(+1.59%) |
Nov 18, 2014 | 31.49 | 32.15 | 31.34 | 31.91 | 35,660,768 | +0.45(+1.42%) |
Nov 17, 2014 | 31.34 | 31.52 | 31.33 | 31.46 | 14,546,394 | +0.14(+0.44%) |
Nov 14, 2014 | 31.30 | 31.50 | 31.16 | 31.33 | 14,922,170 | -0.04(-0.14%) |
Nov 13, 2014 | 31.27 | 31.58 | 31.25 | 31.37 | 16,378,205 | +0.06(+0.19%) |
Nov 12, 2014 | 31.16 | 31.44 | 31.02 | 31.31 | 17,416,762 | +0.15(+0.47%) |
Nov 11, 2014 | 31.07 | 31.31 | 31.05 | 31.16 | 11,620,827 | +0.09(+0.28%) |
Nov 10, 2014 | 30.97 | 31.21 | 30.86 | 31.08 | 12,319,896 | +0.05(+0.17%) |
Nov 07, 2014 | 31.12 | 31.13 | 30.89 | 31.02 | 16,101,151 | +0.02(+0.07%) |
Nov 06, 2014 | 31.11 | 31.24 | 30.87 | 31.00 | 15,725,201 | -0.01(-0.05%) |
Nov 05, 2014 | 31.01 | 31.19 | 30.78 | 31.02 | 28,201,872 | +0.36(+1.17%) |
Nov 04, 2014 | 30.62 | 30.83 | 30.54 | 30.66 | 13,784,334 | +0.01(+0.02%) |
Nov 03, 2014 | 30.64 | 31.00 | 30.49 | 30.65 | 18,047,358 | -0.05(-0.17%) |
Oct 31, 2014 | 30.67 | 30.71 | 30.35 | 30.70 | 25,204,780 | +0.35(+1.16%) |
Oct 30, 2014 | 30.06 | 30.49 | 29.93 | 30.35 | 24,956,410 | +0.32(+1.07%) |
Oct 29, 2014 | 29.80 | 30.08 | 29.73 | 30.03 | 35,148,772 | +0.29(+0.99%) |
Oct 28, 2014 | 29.88 | 29.95 | 29.70 | 29.73 | 25,454,354 | -0.15(-0.49%) |
Oct 27, 2014 | 29.84 | 30.08 | 30.08 | 29.88 | 23,492,656 | -0.20(-0.66%) |
Oct 24, 2014 | 30.04 | 30.26 | 30.00 | 30.08 | 18,273,602 | +0.12(+0.42%) |
Oct 23, 2014 | 30.01 | 30.34 | 29.87 | 29.95 | 31,847,094 | +0.18(+0.59%) |
Oct 22, 2014 | 29.46 | 30.12 | 29.40 | 29.78 | 37,822,784 | -0.04(-0.15%) |
Oct 21, 2014 | 29.91 | 30.20 | 29.51 | 29.82 | 76,322,264 | -1.91(-6.03%) |
Oct 20, 2014 | 31.34 | 31.87 | 31.31 | 31.74 | 24,071,988 | +0.30(+0.96%) |
Oct 17, 2014 | 31.30 | 31.55 | 31.02 | 31.44 | 31,695,492 | +0.23(+0.75%) |
Oct 16, 2014 | 31.27 | 31.48 | 31.09 | 31.20 | 30,717,786 | -0.49(-1.55%) |
Oct 15, 2014 | 31.30 | 31.91 | 31.30 | 31.69 | 31,357,906 | -0.30(-0.94%) |
Oct 14, 2014 | 32.29 | 32.34 | 31.87 | 31.99 | 28,682,804 | -0.32(-0.98%) |
Oct 13, 2014 | 32.46 | 32.72 | 32.28 | 32.31 | 27,532,068 | -0.29(-0.90%) |
Oct 10, 2014 | 32.17 | 32.89 | 32.17 | 32.60 | 35,357,620 | +0.44(+1.37%) |
Oct 09, 2014 | 32.58 | 32.81 | 32.16 | 32.16 | 34,141,792 | -0.50(-1.53%) |
Oct 08, 2014 | 31.95 | 32.67 | 31.90 | 32.66 | 35,620,060 | +0.46(+1.43%) |
Oct 07, 2014 | 31.88 | 32.36 | 31.88 | 32.20 | 34,014,212 | +0.23(+0.73%) |
Oct 06, 2014 | 31.55 | 32.02 | 31.50 | 31.96 | 27,733,434 | +0.44(+1.40%) |
Oct 03, 2014 | 31.42 | 31.57 | 31.27 | 31.52 | 19,160,592 | +0.25(+0.80%) |
Oct 02, 2014 | 31.23 | 31.36 | 31.11 | 31.27 | 22,702,478 | -0.06(-0.19%) |
Oct 01, 2014 | 31.19 | 31.41 | 31.06 | 31.33 | 41,480,864 | +0.06(+0.19%) |
Sep 30, 2014 | 30.86 | 31.38 | 30.85 | 31.27 | 30,845,800 | +0.30(+0.97%) |
Sep 29, 2014 | 30.72 | 30.98 | 30.70 | 30.97 | 16,978,130 | +0.04(+0.12%) |
Sep 26, 2014 | 30.79 | 30.97 | 30.58 | 30.94 | 13,558,228 | +0.31(+1.01%) |
Sep 25, 2014 | 30.83 | 30.91 | 30.62 | 30.63 | 15,108,842 | -0.36(-1.16%) |
Sep 24, 2014 | 30.68 | 31.04 | 30.68 | 30.99 | 18,470,728 | +0.28(+0.91%) |
Sep 23, 2014 | 30.79 | 30.91 | 30.70 | 30.71 | 13,984,914 | -0.24(-0.78%) |
Sep 22, 2014 | 30.68 | 30.97 | 30.59 | 30.95 | 15,711,459 | +0.12(+0.40%) |
Sep 19, 2014 | 30.78 | 31.04 | 30.61 | 30.83 | 64,874,616 | +0.19(+0.62%) |
Sep 18, 2014 | 30.61 | 30.70 | 30.46 | 30.64 | 17,179,282 | +0.13(+0.43%) |
Sep 17, 2014 | 30.62 | 30.63 | 30.29 | 30.50 | 22,782,554 | -0.02(-0.07%) |
Sep 16, 2014 | 30.27 | 30.64 | 30.19 | 30.53 | 20,778,604 | +0.10(+0.34%) |
Sep 15, 2014 | 30.39 | 30.48 | 30.34 | 30.42 | 16,721,671 | +0.03(+0.10%) |
Sep 12, 2014 | 30.72 | 30.73 | 30.32 | 30.39 | 17,705,506 | -0.36(-1.17%) |
Sep 11, 2014 | 30.56 | 30.83 | 30.54 | 30.75 | 26,757,224 | +0.06(+0.20%) |
Sep 10, 2014 | 30.49 | 30.71 | 30.44 | 30.69 | 24,124,092 | +0.17(+0.55%) |
Sep 09, 2014 | 30.40 | 30.59 | 30.39 | 30.52 | 16,340,321 | +0.12(+0.38%) |
Sep 08, 2014 | 30.33 | 30.52 | 30.30 | 30.41 | 12,500,280 | -0.04(-0.14%) |
Sep 05, 2014 | 30.47 | 30.47 | 30.31 | 30.45 | 17,543,472 | -0.02(-0.07%) |
Sep 04, 2014 | 30.42 | 30.69 | 30.37 | 30.47 | 23,063,076 | +0.07(+0.22%) |
Sep 03, 2014 | 30.34 | 30.46 | 30.32 | 30.41 | 11,877,550 | +0.10(+0.34%) |