Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.20 | 35.57 | 35.08 | 35.31 | 11,857,650 | +0.32(+0.93%) |
Nov 26, 2014 | 34.01 | 34.98 | 34.98 | 34.98 | 18,620,888 | +0.81(+2.36%) |
Nov 25, 2014 | 34.15 | 34.35 | 33.79 | 34.18 | 14,239,155 | +0.07(+0.20%) |
Nov 24, 2014 | 33.80 | 34.62 | 33.65 | 34.11 | 25,419,134 | +0.42(+1.25%) |
Nov 21, 2014 | 33.11 | 33.78 | 32.92 | 33.69 | 26,028,288 | +1.07(+3.28%) |
Nov 20, 2014 | 32.15 | 32.88 | 31.91 | 32.62 | 13,860,729 | +0.25(+0.76%) |
Nov 19, 2014 | 32.34 | 32.63 | 31.76 | 32.37 | 14,849,976 | +0.09(+0.27%) |
Nov 18, 2014 | 31.72 | 32.56 | 31.72 | 32.28 | 15,799,742 | +0.57(+1.80%) |
Nov 17, 2014 | 31.33 | 31.83 | 31.12 | 31.71 | 18,585,920 | -0.32(-1.01%) |
Nov 14, 2014 | 32.35 | 32.35 | 31.56 | 32.04 | 17,751,834 | -0.31(-0.97%) |
Nov 13, 2014 | 32.39 | 32.62 | 32.16 | 32.35 | 11,046,864 | +0.03(+0.09%) |
Nov 12, 2014 | 32.46 | 32.58 | 32.21 | 32.32 | 14,581,664 | -0.28(-0.87%) |
Nov 11, 2014 | 32.39 | 32.78 | 32.30 | 32.61 | 11,490,397 | +0.11(+0.33%) |
Nov 10, 2014 | 32.34 | 32.52 | 32.04 | 32.50 | 14,072,990 | +0.08(+0.24%) |
Nov 07, 2014 | 32.71 | 32.78 | 31.74 | 32.42 | 19,689,430 | -0.33(-1.02%) |
Nov 06, 2014 | 32.90 | 33.19 | 32.56 | 32.75 | 23,996,298 | -0.35(-1.07%) |
Nov 05, 2014 | 32.91 | 33.16 | 32.52 | 33.11 | 23,557,892 | +0.33(+1.02%) |
Nov 04, 2014 | 32.88 | 32.99 | 32.31 | 32.77 | 16,803,346 | -0.14(-0.42%) |
Nov 03, 2014 | 32.60 | 33.30 | 32.39 | 32.91 | 20,013,058 | +0.41(+1.27%) |
Oct 31, 2014 | 32.31 | 32.75 | 32.04 | 32.50 | 29,060,764 | +1.25(+3.99%) |
Oct 30, 2014 | 31.18 | 31.51 | 30.39 | 31.25 | 27,246,016 | -0.45(-1.43%) |
Oct 29, 2014 | 31.92 | 32.07 | 31.29 | 31.70 | 21,805,172 | -0.32(-1.01%) |
Oct 28, 2014 | 31.93 | 32.09 | 31.58 | 32.03 | 21,358,596 | +0.30(+0.96%) |
Oct 27, 2014 | 31.39 | 31.80 | 30.50 | 31.72 | 27,258,738 | +1.22(+3.99%) |
Oct 24, 2014 | 30.43 | 30.56 | 30.06 | 30.50 | 18,087,052 | +0.17(+0.55%) |
Oct 23, 2014 | 30.49 | 30.81 | 30.02 | 30.34 | 22,464,834 | +0.31(+1.05%) |
Oct 22, 2014 | 30.96 | 30.99 | 29.78 | 30.02 | 25,952,534 | -0.61(-1.99%) |
Oct 21, 2014 | 29.86 | 30.78 | 29.62 | 30.63 | 41,612,700 | +1.47(+5.05%) |
Oct 20, 2014 | 28.59 | 29.20 | 28.30 | 29.16 | 22,761,924 | +0.91(+3.22%) |
Oct 17, 2014 | 28.39 | 29.20 | 28.06 | 28.25 | 35,348,864 | +0.46(+1.64%) |
Oct 16, 2014 | 26.84 | 27.95 | 26.70 | 27.79 | 42,867,160 | +0.75(+2.76%) |
Oct 15, 2014 | 26.32 | 27.50 | 25.85 | 27.05 | 51,437,228 | +0.15(+0.55%) |
Oct 14, 2014 | 27.29 | 27.90 | 26.73 | 26.90 | 42,100,696 | +0.35(+1.33%) |
Oct 13, 2014 | 28.08 | 28.34 | 26.52 | 26.55 | 45,146,232 | -0.75(-2.73%) |
Oct 10, 2014 | 29.22 | 29.34 | 27.13 | 27.29 | 87,313,176 | -2.80(-9.30%) |
Oct 09, 2014 | 31.55 | 31.60 | 29.87 | 30.09 | 36,559,180 | -1.65(-5.20%) |
Oct 08, 2014 | 31.33 | 31.82 | 30.31 | 31.74 | 28,577,444 | +0.45(+1.43%) |
Oct 07, 2014 | 31.83 | 32.28 | 31.28 | 31.30 | 29,354,132 | -0.69(-2.16%) |
Oct 06, 2014 | 32.60 | 32.70 | 31.27 | 31.99 | 44,199,284 | -1.35(-4.04%) |
Oct 03, 2014 | 33.47 | 33.79 | 33.26 | 33.33 | 22,976,054 | +0.13(+0.38%) |
Oct 02, 2014 | 33.05 | 33.47 | 32.36 | 33.21 | 27,834,072 | +0.30(+0.93%) |
Oct 01, 2014 | 33.64 | 33.64 | 32.63 | 32.90 | 36,884,896 | -0.75(-2.22%) |
Sep 30, 2014 | 34.01 | 34.11 | 33.28 | 33.65 | 26,234,896 | -0.24(-0.70%) |
Sep 29, 2014 | 32.82 | 34.23 | 32.61 | 33.88 | 34,584,724 | +0.66(+1.98%) |
Sep 26, 2014 | 33.36 | 33.49 | 32.81 | 33.23 | 54,957,152 | +2.09(+6.72%) |
Sep 25, 2014 | 31.83 | 31.98 | 30.79 | 31.13 | 37,017,332 | -0.51(-1.61%) |
Sep 24, 2014 | 31.23 | 31.77 | 30.78 | 31.64 | 26,231,284 | +1.00(+3.27%) |
Sep 23, 2014 | 29.96 | 30.93 | 29.57 | 30.64 | 23,117,496 | +0.59(+1.96%) |
Sep 22, 2014 | 30.87 | 30.88 | 29.87 | 30.05 | 22,107,882 | -1.01(-3.26%) |
Sep 19, 2014 | 31.90 | 31.97 | 30.89 | 31.06 | 25,682,284 | -0.83(-2.62%) |
Sep 18, 2014 | 31.66 | 31.90 | 31.41 | 31.90 | 12,701,596 | +0.49(+1.56%) |
Sep 17, 2014 | 30.91 | 31.69 | 30.72 | 31.41 | 19,846,116 | +0.52(+1.69%) |
Sep 16, 2014 | 29.55 | 31.02 | 29.20 | 30.89 | 29,261,940 | +1.40(+4.76%) |
Sep 15, 2014 | 30.84 | 30.96 | 29.34 | 29.48 | 37,689,540 | -1.48(-4.77%) |
Sep 12, 2014 | 31.44 | 31.58 | 30.94 | 30.96 | 12,804,317 | -0.51(-1.61%) |
Sep 11, 2014 | 31.28 | 31.61 | 31.14 | 31.47 | 11,578,132 | -0.05(-0.16%) |
Sep 10, 2014 | 31.58 | 31.62 | 30.86 | 31.52 | 25,094,306 | +0.11(+0.34%) |
Sep 09, 2014 | 32.42 | 32.43 | 31.29 | 31.41 | 20,570,696 | -1.13(-3.49%) |
Sep 08, 2014 | 32.40 | 32.81 | 32.25 | 32.54 | 18,258,450 | +0.19(+0.59%) |
Sep 05, 2014 | 31.53 | 32.36 | 31.45 | 32.35 | 18,095,996 | +0.81(+2.55%) |
Sep 04, 2014 | 31.38 | 32.01 | 31.26 | 31.55 | 25,250,836 | +0.43(+1.39%) |
Sep 03, 2014 | 30.88 | 31.12 | 30.52 | 31.11 | 24,360,494 | +0.17(+0.54%) |