Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.40 | 34.40 | 33.07 | 33.23 | 10,372,423 | -2.06(-5.83%) |
Nov 26, 2014 | 35.16 | 35.29 | 35.29 | 35.29 | 8,920,831 | +0.16(+0.45%) |
Nov 25, 2014 | 35.62 | 35.74 | 35.08 | 35.13 | 7,559,585 | -0.32(-0.92%) |
Nov 24, 2014 | 35.66 | 35.91 | 35.37 | 35.45 | 6,447,729 | -0.30(-0.83%) |
Nov 21, 2014 | 35.57 | 36.12 | 35.40 | 35.75 | 12,025,377 | +0.65(+1.85%) |
Nov 20, 2014 | 34.58 | 35.25 | 34.53 | 35.10 | 8,345,255 | +0.50(+1.45%) |
Nov 19, 2014 | 34.67 | 34.96 | 34.34 | 34.60 | 11,981,491 | -0.03(-0.09%) |
Nov 18, 2014 | 34.27 | 34.91 | 34.06 | 34.63 | 11,023,193 | +0.51(+1.48%) |
Nov 17, 2014 | 33.89 | 34.54 | 33.82 | 34.12 | 12,220,386 | +0.23(+0.69%) |
Nov 14, 2014 | 34.51 | 34.75 | 33.88 | 33.89 | 9,723,903 | -0.43(-1.25%) |
Nov 13, 2014 | 34.61 | 34.77 | 33.88 | 34.32 | 9,377,449 | -0.54(-1.54%) |
Nov 12, 2014 | 34.66 | 35.07 | 34.54 | 34.85 | 6,783,652 | +0.14(+0.40%) |
Nov 11, 2014 | 34.48 | 34.98 | 34.17 | 34.71 | 7,778,867 | +0.19(+0.56%) |
Nov 10, 2014 | 34.67 | 34.92 | 34.29 | 34.52 | 9,000,978 | +0.01(+0.02%) |
Nov 07, 2014 | 34.22 | 34.51 | 33.88 | 34.51 | 9,575,305 | +0.35(+1.02%) |
Nov 06, 2014 | 33.45 | 34.20 | 33.44 | 34.16 | 9,858,948 | +0.89(+2.67%) |
Nov 05, 2014 | 33.38 | 33.71 | 32.88 | 33.28 | 8,868,400 | +0.03(+0.09%) |
Nov 04, 2014 | 33.57 | 34.05 | 33.07 | 33.25 | 11,153,603 | -0.36(-1.08%) |
Nov 03, 2014 | 33.52 | 33.94 | 33.42 | 33.61 | 14,229,442 | +0.26(+0.79%) |
Oct 31, 2014 | 33.16 | 33.52 | 32.55 | 33.35 | 9,863,212 | +0.09(+0.28%) |
Oct 30, 2014 | 32.84 | 33.76 | 32.44 | 33.25 | 19,083,368 | +1.19(+3.71%) |
Oct 29, 2014 | 32.97 | 33.10 | 31.60 | 32.07 | 10,737,543 | -0.63(-1.92%) |
Oct 28, 2014 | 31.78 | 32.83 | 31.42 | 32.69 | 8,997,687 | +0.99(+3.12%) |
Oct 27, 2014 | 31.19 | 31.75 | 31.47 | 31.70 | 9,532,271 | +0.23(+0.73%) |
Oct 24, 2014 | 31.11 | 31.55 | 30.62 | 31.47 | 4,750,430 | +0.46(+1.49%) |
Oct 23, 2014 | 31.12 | 31.49 | 30.92 | 31.01 | 6,585,409 | +0.35(+1.15%) |
Oct 22, 2014 | 31.20 | 31.61 | 30.63 | 30.66 | 5,802,107 | -0.51(-1.62%) |
Oct 21, 2014 | 29.61 | 31.27 | 29.61 | 31.16 | 10,047,443 | +1.58(+5.35%) |
Oct 20, 2014 | 29.05 | 29.87 | 29.05 | 29.58 | 7,273,656 | +0.51(+1.75%) |
Oct 17, 2014 | 28.97 | 29.54 | 28.63 | 29.07 | 9,261,960 | +0.29(+1.02%) |
Oct 16, 2014 | 27.51 | 29.30 | 27.38 | 28.78 | 14,503,670 | +0.80(+2.86%) |
Oct 15, 2014 | 28.41 | 29.05 | 27.62 | 27.98 | 12,686,065 | -0.79(-2.75%) |
Oct 14, 2014 | 29.40 | 29.67 | 28.48 | 28.77 | 14,541,159 | -0.51(-1.74%) |
Oct 13, 2014 | 29.91 | 30.58 | 29.22 | 29.28 | 8,847,293 | -0.65(-2.17%) |
Oct 10, 2014 | 30.12 | 30.87 | 29.59 | 29.93 | 9,492,740 | -0.08(-0.26%) |
Oct 09, 2014 | 30.83 | 31.15 | 29.87 | 30.01 | 7,626,488 | -0.90(-2.92%) |
Oct 08, 2014 | 29.78 | 30.95 | 29.48 | 30.91 | 10,844,942 | +1.26(+4.26%) |
Oct 07, 2014 | 29.60 | 30.35 | 29.60 | 29.65 | 9,571,145 | -0.02(-0.07%) |
Oct 06, 2014 | 29.68 | 29.97 | 29.04 | 29.67 | 7,125,128 | +0.02(+0.07%) |
Oct 03, 2014 | 29.79 | 29.80 | 29.31 | 29.65 | 13,696,848 | -0.05(-0.16%) |
Oct 02, 2014 | 30.24 | 30.45 | 29.44 | 29.70 | 10,939,717 | -0.55(-1.81%) |
Oct 01, 2014 | 31.16 | 31.20 | 30.19 | 30.24 | 7,832,508 | -0.82(-2.63%) |
Sep 30, 2014 | 30.99 | 31.28 | 30.79 | 31.06 | 7,978,361 | +0.10(+0.33%) |
Sep 29, 2014 | 30.96 | 31.34 | 30.73 | 30.96 | 6,909,731 | -0.23(-0.73%) |
Sep 26, 2014 | 30.89 | 31.40 | 30.85 | 31.19 | 5,578,415 | +0.27(+0.87%) |
Sep 25, 2014 | 30.94 | 31.04 | 30.62 | 30.92 | 7,888,384 | -0.08(-0.25%) |
Sep 24, 2014 | 30.96 | 31.13 | 30.43 | 31.00 | 10,245,067 | -0.08(-0.25%) |
Sep 23, 2014 | 31.59 | 32.11 | 31.05 | 31.07 | 13,205,359 | -0.51(-1.60%) |
Sep 22, 2014 | 32.38 | 32.52 | 31.55 | 31.58 | 7,246,486 | -0.94(-2.89%) |
Sep 19, 2014 | 32.17 | 32.60 | 32.12 | 32.52 | 10,588,700 | +0.48(+1.50%) |
Sep 18, 2014 | 32.41 | 32.61 | 31.74 | 32.04 | 7,933,506 | -0.32(-0.97%) |
Sep 17, 2014 | 32.52 | 32.53 | 31.75 | 32.35 | 9,592,961 | +0.00(+0.01%) |
Sep 16, 2014 | 32.32 | 32.96 | 32.27 | 32.35 | 7,517,519 | -0.13(-0.40%) |
Sep 15, 2014 | 31.79 | 32.55 | 31.45 | 32.48 | 11,007,840 | +0.61(+1.92%) |
Sep 12, 2014 | 32.59 | 32.65 | 31.72 | 31.86 | 11,197,845 | -0.75(-2.29%) |
Sep 11, 2014 | 32.99 | 33.34 | 32.47 | 32.61 | 13,089,968 | -0.56(-1.69%) |
Sep 10, 2014 | 33.64 | 33.68 | 32.57 | 33.17 | 13,419,415 | -0.47(-1.41%) |
Sep 09, 2014 | 33.76 | 33.93 | 33.37 | 33.65 | 7,958,399 | -0.25(-0.73%) |
Sep 08, 2014 | 33.53 | 34.08 | 33.40 | 33.89 | 5,720,793 | +0.28(+0.83%) |
Sep 05, 2014 | 33.32 | 33.60 | 33.09 | 33.61 | 6,397,650 | +0.24(+0.73%) |
Sep 04, 2014 | 33.14 | 33.61 | 33.01 | 33.37 | 8,698,741 | +0.20(+0.61%) |
Sep 03, 2014 | 32.84 | 33.25 | 32.82 | 33.17 | 7,465,762 | +0.33(+1.02%) |