Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.23 | 41.94 | 40.96 | 41.48 | 18,232,132 | +2.16(+5.49%) |
Nov 26, 2014 | 39.31 | 39.32 | 39.32 | 39.32 | 9,661,889 | +0.14(+0.36%) |
Nov 25, 2014 | 38.72 | 39.40 | 38.49 | 39.18 | 12,718,414 | +0.51(+1.31%) |
Nov 24, 2014 | 38.64 | 39.17 | 38.35 | 38.67 | 11,923,508 | +0.37(+0.97%) |
Nov 21, 2014 | 39.26 | 39.36 | 38.14 | 38.30 | 16,592,160 | -0.77(-1.98%) |
Nov 20, 2014 | 39.11 | 39.68 | 38.84 | 39.07 | 10,211,117 | -0.44(-1.10%) |
Nov 19, 2014 | 39.40 | 39.95 | 38.98 | 39.51 | 10,982,979 | -0.30(-0.76%) |
Nov 18, 2014 | 38.69 | 40.18 | 38.69 | 39.81 | 14,545,035 | +1.21(+3.13%) |
Nov 17, 2014 | 38.80 | 39.28 | 38.56 | 38.60 | 8,962,028 | -0.28(-0.73%) |
Nov 14, 2014 | 39.05 | 39.23 | 38.71 | 38.88 | 8,980,953 | -0.29(-0.75%) |
Nov 13, 2014 | 38.73 | 39.47 | 38.63 | 39.18 | 12,677,089 | +0.60(+1.57%) |
Nov 12, 2014 | 38.57 | 38.92 | 38.13 | 38.57 | 10,692,628 | -0.39(-1.00%) |
Nov 11, 2014 | 38.72 | 39.36 | 38.67 | 38.96 | 13,112,303 | +0.42(+1.08%) |
Nov 10, 2014 | 37.59 | 38.57 | 37.34 | 38.55 | 12,535,151 | +0.60(+1.59%) |
Nov 07, 2014 | 38.17 | 38.22 | 37.70 | 37.94 | 11,468,173 | -0.19(-0.49%) |
Nov 06, 2014 | 37.44 | 38.76 | 37.40 | 38.13 | 18,779,408 | +0.92(+2.46%) |
Nov 05, 2014 | 38.02 | 38.02 | 36.87 | 37.21 | 14,654,420 | -0.32(-0.85%) |
Nov 04, 2014 | 36.81 | 38.01 | 36.81 | 37.53 | 21,589,124 | +1.52(+4.21%) |
Nov 03, 2014 | 35.72 | 36.14 | 35.68 | 36.02 | 12,137,593 | +0.34(+0.94%) |
Oct 31, 2014 | 35.41 | 35.83 | 35.07 | 35.68 | 16,483,223 | +0.97(+2.78%) |
Oct 30, 2014 | 35.16 | 35.32 | 34.44 | 34.71 | 16,494,572 | -0.39(-1.11%) |
Oct 29, 2014 | 35.23 | 35.33 | 34.46 | 35.10 | 14,889,467 | -0.23(-0.65%) |
Oct 28, 2014 | 35.54 | 35.61 | 35.01 | 35.33 | 14,896,440 | +0.08(+0.23%) |
Oct 27, 2014 | 34.93 | 34.98 | 34.98 | 35.25 | 21,375,420 | +0.27(+0.79%) |
Oct 24, 2014 | 33.69 | 35.03 | 33.67 | 34.98 | 22,028,622 | +1.35(+4.01%) |
Oct 23, 2014 | 33.37 | 34.55 | 33.21 | 33.63 | 28,934,074 | +0.55(+1.66%) |
Oct 22, 2014 | 33.40 | 33.58 | 33.04 | 33.08 | 18,547,286 | -0.16(-0.48%) |
Oct 21, 2014 | 32.61 | 33.34 | 32.55 | 33.24 | 24,075,456 | +1.28(+4.00%) |
Oct 20, 2014 | 31.49 | 32.04 | 31.05 | 31.96 | 22,490,142 | +1.46(+4.80%) |
Oct 17, 2014 | 30.66 | 31.17 | 30.29 | 30.50 | 24,244,014 | +0.95(+3.21%) |
Oct 16, 2014 | 27.76 | 30.26 | 27.72 | 29.55 | 33,478,186 | +0.83(+2.90%) |
Oct 15, 2014 | 27.56 | 29.71 | 26.99 | 28.72 | 41,985,576 | -0.36(-1.25%) |
Oct 14, 2014 | 28.12 | 29.51 | 27.74 | 29.08 | 30,692,220 | +1.68(+6.12%) |
Oct 13, 2014 | 29.53 | 29.54 | 26.71 | 27.41 | 46,503,640 | -1.78(-6.11%) |
Oct 10, 2014 | 29.99 | 30.26 | 29.09 | 29.19 | 27,972,638 | -0.71(-2.37%) |
Oct 09, 2014 | 31.49 | 31.88 | 29.81 | 29.90 | 31,813,496 | -0.98(-3.16%) |
Oct 08, 2014 | 31.64 | 31.70 | 30.08 | 30.87 | 28,486,760 | -0.41(-1.30%) |
Oct 07, 2014 | 31.62 | 31.77 | 31.07 | 31.28 | 18,069,888 | -0.75(-2.33%) |
Oct 06, 2014 | 33.10 | 33.10 | 31.99 | 32.03 | 13,501,131 | -0.74(-2.27%) |
Oct 03, 2014 | 31.90 | 32.94 | 31.89 | 32.77 | 17,993,544 | +1.48(+4.73%) |
Oct 02, 2014 | 31.33 | 31.92 | 30.53 | 31.29 | 21,830,572 | +0.34(+1.09%) |
Oct 01, 2014 | 31.35 | 31.39 | 30.41 | 30.95 | 27,919,094 | -1.11(-3.46%) |
Sep 30, 2014 | 31.94 | 32.40 | 31.20 | 32.06 | 17,024,878 | +0.13(+0.42%) |
Sep 29, 2014 | 31.96 | 32.24 | 31.70 | 31.93 | 10,919,275 | -0.46(-1.42%) |
Sep 26, 2014 | 32.28 | 32.58 | 32.04 | 32.39 | 17,663,018 | -0.12(-0.38%) |
Sep 25, 2014 | 33.18 | 33.25 | 32.32 | 32.51 | 16,392,520 | -0.89(-2.66%) |
Sep 24, 2014 | 33.51 | 33.72 | 33.22 | 33.40 | 12,686,126 | -0.04(-0.11%) |
Sep 23, 2014 | 33.45 | 33.87 | 32.88 | 33.44 | 13,433,505 | -0.22(-0.66%) |
Sep 22, 2014 | 34.27 | 34.39 | 33.57 | 33.66 | 9,234,994 | -0.61(-1.79%) |
Sep 19, 2014 | 35.14 | 35.15 | 34.27 | 34.27 | 11,828,864 | -0.71(-2.03%) |
Sep 18, 2014 | 34.69 | 35.08 | 34.59 | 34.98 | 7,343,061 | +0.44(+1.28%) |
Sep 17, 2014 | 35.05 | 35.40 | 34.38 | 34.54 | 11,898,369 | -0.51(-1.47%) |
Sep 16, 2014 | 34.71 | 35.12 | 34.23 | 35.05 | 8,549,224 | +0.28(+0.82%) |
Sep 15, 2014 | 35.16 | 35.34 | 34.72 | 34.77 | 7,614,601 | -0.43(-1.23%) |
Sep 12, 2014 | 34.97 | 35.44 | 34.86 | 35.20 | 9,321,863 | +0.12(+0.33%) |
Sep 11, 2014 | 35.21 | 35.47 | 34.72 | 35.09 | 10,546,566 | +0.01(+0.03%) |
Sep 10, 2014 | 34.55 | 35.08 | 34.32 | 35.08 | 10,373,127 | +0.65(+1.88%) |
Sep 09, 2014 | 34.44 | 34.97 | 33.96 | 34.43 | 10,724,133 | -0.20(-0.56%) |
Sep 08, 2014 | 34.96 | 35.29 | 34.61 | 34.62 | 10,256,076 | -0.16(-0.46%) |
Sep 05, 2014 | 34.84 | 35.13 | 34.43 | 34.78 | 11,639,156 | -0.06(-0.18%) |
Sep 04, 2014 | 34.78 | 35.03 | 34.43 | 34.85 | 14,442,593 | +0.42(+1.21%) |
Sep 03, 2014 | 35.02 | 35.30 | 34.03 | 34.43 | 27,434,678 | -1.87(-5.15%) |