Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.65 | 27.70 | 27.27 | 27.39 | 43,162,976 | -0.92(-3.24%) |
Nov 26, 2014 | 28.36 | 28.31 | 28.31 | 28.31 | 28,464,414 | +0.37(+1.31%) |
Nov 25, 2014 | 28.60 | 28.65 | 27.92 | 27.94 | 31,257,748 | +0.03(+0.12%) |
Nov 24, 2014 | 28.30 | 28.59 | 27.88 | 27.91 | 43,543,836 | -0.86(-2.98%) |
Nov 21, 2014 | 27.53 | 28.89 | 27.52 | 28.77 | 101,439,464 | +1.85(+6.86%) |
Nov 20, 2014 | 27.54 | 27.54 | 26.42 | 26.92 | 56,245,596 | +0.14(+0.51%) |
Nov 19, 2014 | 26.52 | 26.90 | 26.11 | 26.78 | 41,939,764 | +0.76(+2.92%) |
Nov 18, 2014 | 25.53 | 26.16 | 25.43 | 26.02 | 28,076,086 | +0.56(+2.21%) |
Nov 17, 2014 | 25.93 | 25.95 | 25.28 | 25.46 | 23,755,880 | -0.25(-0.97%) |
Nov 14, 2014 | 25.27 | 25.83 | 25.23 | 25.71 | 31,410,694 | -0.24(-0.93%) |
Nov 13, 2014 | 26.57 | 26.61 | 25.75 | 25.95 | 34,974,368 | -0.57(-2.15%) |
Nov 12, 2014 | 26.79 | 27.14 | 26.47 | 26.52 | 36,720,632 | +0.00(+0.00%) |
Nov 11, 2014 | 26.46 | 26.57 | 26.17 | 26.52 | 24,502,238 | -0.03(-0.12%) |
Nov 10, 2014 | 27.18 | 27.20 | 26.50 | 26.55 | 20,655,792 | -0.27(-1.00%) |
Nov 07, 2014 | 26.65 | 26.87 | 26.52 | 26.82 | 29,237,970 | +0.39(+1.49%) |
Nov 06, 2014 | 26.86 | 26.97 | 26.31 | 26.43 | 42,468,108 | -1.08(-3.93%) |
Nov 05, 2014 | 27.52 | 27.65 | 27.33 | 27.51 | 27,036,106 | -0.25(-0.90%) |
Nov 04, 2014 | 27.60 | 27.99 | 27.31 | 27.76 | 31,175,254 | +0.16(+0.57%) |
Nov 03, 2014 | 27.73 | 27.82 | 27.33 | 27.60 | 40,418,764 | -0.70(-2.47%) |
Oct 31, 2014 | 27.65 | 28.38 | 27.60 | 28.30 | 42,852,556 | +0.32(+1.15%) |
Oct 30, 2014 | 27.77 | 28.16 | 27.54 | 27.98 | 58,441,792 | +1.08(+4.01%) |
Oct 29, 2014 | 27.50 | 27.58 | 26.51 | 26.90 | 60,591,880 | -0.12(-0.46%) |
Oct 28, 2014 | 26.71 | 27.24 | 26.51 | 27.03 | 105,231,784 | +1.28(+4.98%) |
Oct 27, 2014 | 25.17 | 26.12 | 27.21 | 25.74 | 117,662,696 | -1.47(-5.39%) |
Oct 24, 2014 | 26.62 | 27.69 | 26.54 | 27.21 | 83,024,360 | +1.13(+4.34%) |
Oct 23, 2014 | 26.50 | 26.70 | 25.78 | 26.08 | 85,854,488 | -0.99(-3.65%) |
Oct 22, 2014 | 27.41 | 27.66 | 26.86 | 27.07 | 40,521,444 | -0.22(-0.82%) |
Oct 21, 2014 | 27.04 | 27.77 | 27.04 | 27.29 | 66,727,060 | -1.13(-3.96%) |
Oct 20, 2014 | 28.59 | 28.77 | 28.24 | 28.41 | 55,121,864 | -1.09(-3.70%) |
Oct 17, 2014 | 28.90 | 29.59 | 28.56 | 29.51 | 80,123,136 | +1.18(+4.16%) |
Oct 16, 2014 | 28.17 | 28.93 | 28.15 | 28.33 | 68,882,832 | -1.06(-3.61%) |
Oct 15, 2014 | 29.82 | 29.91 | 28.67 | 29.39 | 100,761,480 | -1.58(-5.11%) |
Oct 14, 2014 | 30.65 | 31.38 | 30.45 | 30.97 | 42,244,296 | +0.03(+0.11%) |
Oct 13, 2014 | 30.52 | 31.47 | 30.52 | 30.94 | 66,741,452 | +1.64(+5.61%) |
Oct 10, 2014 | 30.21 | 30.27 | 29.28 | 29.30 | 58,963,116 | -1.34(-4.38%) |
Oct 09, 2014 | 31.12 | 31.18 | 30.54 | 30.64 | 45,225,164 | -0.09(-0.30%) |
Oct 08, 2014 | 31.10 | 31.12 | 29.74 | 30.73 | 66,316,776 | +0.15(+0.49%) |
Oct 07, 2014 | 30.70 | 31.10 | 30.40 | 30.58 | 64,472,976 | +0.45(+1.50%) |
Oct 06, 2014 | 30.97 | 31.01 | 30.04 | 30.13 | 85,946,848 | +1.73(+6.11%) |
Oct 03, 2014 | 27.64 | 28.43 | 27.56 | 28.39 | 52,218,648 | +0.72(+2.60%) |
Oct 02, 2014 | 27.64 | 28.04 | 27.09 | 27.67 | 45,355,160 | +0.24(+0.88%) |
Oct 01, 2014 | 27.98 | 28.22 | 27.33 | 27.43 | 53,009,320 | -1.01(-3.54%) |
Sep 30, 2014 | 28.35 | 28.69 | 28.07 | 28.44 | 64,638,552 | -0.18(-0.62%) |
Sep 29, 2014 | 28.52 | 29.20 | 28.49 | 28.62 | 79,118,424 | -1.81(-5.96%) |
Sep 26, 2014 | 29.72 | 30.59 | 29.72 | 30.43 | 35,019,764 | +0.70(+2.36%) |
Sep 25, 2014 | 30.17 | 30.29 | 29.67 | 29.73 | 43,076,164 | -0.90(-2.95%) |
Sep 24, 2014 | 30.00 | 30.73 | 29.79 | 30.63 | 39,249,480 | +0.39(+1.28%) |
Sep 23, 2014 | 30.45 | 30.82 | 29.90 | 30.25 | 42,536,932 | -0.20(-0.65%) |
Sep 22, 2014 | 30.40 | 30.57 | 30.06 | 30.44 | 50,583,948 | -0.81(-2.60%) |
Sep 19, 2014 | 31.81 | 31.82 | 31.06 | 31.25 | 41,832,732 | -0.41(-1.28%) |
Sep 18, 2014 | 31.85 | 32.20 | 31.58 | 31.66 | 45,339,528 | -0.47(-1.47%) |
Sep 17, 2014 | 32.81 | 32.86 | 32.11 | 32.13 | 44,852,668 | -0.47(-1.45%) |
Sep 16, 2014 | 32.20 | 33.21 | 32.16 | 32.60 | 54,917,676 | +0.94(+2.98%) |
Sep 15, 2014 | 31.37 | 31.74 | 31.22 | 31.66 | 35,686,568 | +0.37(+1.17%) |
Sep 12, 2014 | 31.86 | 32.00 | 31.10 | 31.29 | 76,934,808 | -1.41(-4.30%) |
Sep 11, 2014 | 32.71 | 33.04 | 32.59 | 32.70 | 28,595,284 | +0.10(+0.32%) |
Sep 10, 2014 | 32.70 | 32.71 | 32.19 | 32.60 | 39,869,964 | -0.32(-0.97%) |
Sep 09, 2014 | 33.38 | 33.58 | 32.74 | 32.92 | 53,830,100 | -0.74(-2.20%) |
Sep 08, 2014 | 35.01 | 35.01 | 33.60 | 33.66 | 50,854,664 | -1.14(-3.27%) |
Sep 05, 2014 | 34.89 | 34.93 | 34.44 | 34.80 | 30,330,478 | +0.04(+0.11%) |
Sep 04, 2014 | 35.04 | 35.37 | 34.67 | 34.76 | 32,683,710 | -0.59(-1.67%) |
Sep 03, 2014 | 35.56 | 35.71 | 35.10 | 35.35 | 29,108,888 | +0.07(+0.19%) |