Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.55 | 26.60 | 24.03 | 24.29 | 4,926,228 | -3.18(-11.58%) |
Nov 26, 2014 | 26.94 | 27.47 | 27.47 | 27.47 | 1,380,800 | +0.25(+0.92%) |
Nov 25, 2014 | 27.93 | 28.05 | 27.00 | 27.22 | 2,188,090 | -0.57(-2.05%) |
Nov 24, 2014 | 27.92 | 28.10 | 27.43 | 27.79 | 1,971,115 | +0.22(+0.80%) |
Nov 21, 2014 | 27.82 | 28.53 | 27.48 | 27.57 | 3,434,256 | +0.19(+0.69%) |
Nov 20, 2014 | 26.38 | 27.42 | 26.06 | 27.38 | 2,517,126 | +0.60(+2.24%) |
Nov 19, 2014 | 27.22 | 27.50 | 26.46 | 26.78 | 3,255,853 | -0.58(-2.12%) |
Nov 18, 2014 | 26.84 | 27.77 | 26.57 | 27.36 | 4,220,186 | +0.99(+3.75%) |
Nov 17, 2014 | 26.50 | 26.87 | 25.91 | 26.37 | 3,093,246 | -0.56(-2.08%) |
Nov 14, 2014 | 25.56 | 27.18 | 25.24 | 26.93 | 5,785,163 | +1.20(+4.66%) |
Nov 13, 2014 | 27.70 | 28.04 | 25.61 | 25.73 | 11,198,939 | -2.35(-8.37%) |
Nov 12, 2014 | 32.64 | 33.00 | 27.50 | 28.08 | 21,149,814 | -3.39(-10.77%) |
Nov 11, 2014 | 32.00 | 32.20 | 30.60 | 31.47 | 6,228,625 | -0.25(-0.79%) |
Nov 10, 2014 | 30.70 | 32.31 | 30.70 | 31.72 | 3,962,812 | +1.45(+4.79%) |
Nov 07, 2014 | 30.08 | 30.74 | 29.36 | 30.27 | 2,648,403 | -0.30(-0.98%) |
Nov 06, 2014 | 30.45 | 31.73 | 30.00 | 30.57 | 3,575,275 | +0.87(+2.93%) |
Nov 05, 2014 | 31.04 | 31.04 | 29.11 | 29.70 | 2,467,659 | -0.77(-2.53%) |
Nov 04, 2014 | 31.48 | 31.75 | 30.28 | 30.47 | 2,637,129 | -1.15(-3.64%) |
Nov 03, 2014 | 32.00 | 33.31 | 31.40 | 31.62 | 3,212,573 | -0.28(-0.88%) |
Oct 31, 2014 | 30.54 | 32.07 | 29.93 | 31.90 | 3,491,067 | +2.15(+7.23%) |
Oct 30, 2014 | 29.56 | 30.10 | 29.02 | 29.75 | 1,993,009 | +0.16(+0.54%) |
Oct 29, 2014 | 30.24 | 30.68 | 28.93 | 29.59 | 2,367,026 | -0.64(-2.12%) |
Oct 28, 2014 | 29.20 | 30.29 | 28.66 | 30.23 | 2,625,994 | +1.38(+4.78%) |
Oct 27, 2014 | 29.20 | 29.54 | 29.54 | 28.85 | 2,026,814 | -0.69(-2.34%) |
Oct 24, 2014 | 29.56 | 29.98 | 28.91 | 29.54 | 2,392,814 | -0.31(-1.04%) |
Oct 23, 2014 | 29.80 | 30.34 | 29.33 | 29.85 | 2,668,288 | +0.59(+2.02%) |
Oct 22, 2014 | 31.10 | 31.68 | 29.15 | 29.26 | 4,183,328 | -1.59(-5.15%) |
Oct 21, 2014 | 29.31 | 31.45 | 29.31 | 30.85 | 5,624,224 | +2.23(+7.79%) |
Oct 20, 2014 | 27.77 | 28.93 | 27.55 | 28.62 | 3,057,159 | +0.90(+3.25%) |
Oct 17, 2014 | 30.00 | 30.50 | 27.47 | 27.72 | 4,872,992 | -0.83(-2.91%) |
Oct 16, 2014 | 25.89 | 29.02 | 25.80 | 28.55 | 5,402,499 | +1.59(+5.90%) |
Oct 15, 2014 | 25.31 | 27.26 | 25.10 | 26.96 | 6,289,798 | +0.83(+3.18%) |
Oct 14, 2014 | 26.61 | 27.26 | 25.30 | 26.13 | 4,477,097 | -0.10(-0.38%) |
Oct 13, 2014 | 29.13 | 29.60 | 25.89 | 26.23 | 4,779,569 | -2.33(-8.16%) |
Oct 10, 2014 | 29.52 | 30.41 | 28.21 | 28.56 | 4,530,676 | -1.72(-5.68%) |
Oct 09, 2014 | 32.65 | 33.22 | 30.14 | 30.28 | 4,446,722 | -2.55(-7.77%) |
Oct 08, 2014 | 32.84 | 33.15 | 30.89 | 32.83 | 4,198,804 | +0.14(+0.43%) |
Oct 07, 2014 | 33.23 | 34.12 | 32.59 | 32.69 | 2,165,875 | -0.74(-2.21%) |
Oct 06, 2014 | 34.82 | 35.00 | 32.44 | 33.43 | 3,664,481 | -1.03(-2.99%) |
Oct 03, 2014 | 35.56 | 35.79 | 34.45 | 34.46 | 2,211,008 | -0.32(-0.92%) |
Oct 02, 2014 | 34.04 | 35.19 | 32.84 | 34.78 | 4,191,326 | +0.59(+1.73%) |
Oct 01, 2014 | 35.52 | 35.62 | 33.41 | 34.19 | 5,101,525 | -1.58(-4.42%) |
Sep 30, 2014 | 37.45 | 37.60 | 35.55 | 35.77 | 3,637,078 | -1.44(-3.87%) |
Sep 29, 2014 | 36.98 | 38.21 | 36.65 | 37.21 | 2,144,819 | -0.67(-1.77%) |
Sep 26, 2014 | 38.08 | 38.40 | 37.47 | 37.88 | 1,826,566 | -0.01(-0.03%) |
Sep 25, 2014 | 38.30 | 38.65 | 37.25 | 37.89 | 2,272,985 | -0.78(-2.02%) |
Sep 24, 2014 | 38.35 | 39.11 | 37.78 | 38.67 | 2,663,686 | +0.82(+2.17%) |
Sep 23, 2014 | 37.59 | 39.04 | 37.54 | 37.85 | 2,897,581 | +0.25(+0.66%) |
Sep 22, 2014 | 38.81 | 38.89 | 37.02 | 37.60 | 3,301,468 | -1.59(-4.06%) |
Sep 19, 2014 | 39.89 | 40.00 | 38.22 | 39.19 | 3,191,696 | -0.52(-1.31%) |
Sep 18, 2014 | 40.43 | 40.68 | 39.48 | 39.71 | 3,560,682 | -0.58(-1.44%) |
Sep 17, 2014 | 37.99 | 40.82 | 37.97 | 40.29 | 6,364,306 | +2.76(+7.35%) |
Sep 16, 2014 | 37.40 | 37.88 | 36.19 | 37.53 | 4,094,640 | -0.21(-0.56%) |
Sep 15, 2014 | 39.80 | 40.16 | 37.20 | 37.74 | 3,894,370 | -2.00(-5.03%) |
Sep 12, 2014 | 38.82 | 40.50 | 38.70 | 39.74 | 3,264,663 | +0.72(+1.85%) |
Sep 11, 2014 | 38.55 | 39.31 | 38.35 | 39.02 | 2,159,096 | -0.05(-0.13%) |
Sep 10, 2014 | 38.35 | 39.28 | 37.54 | 39.07 | 2,747,041 | +0.98(+2.57%) |
Sep 09, 2014 | 39.35 | 39.74 | 37.70 | 38.09 | 2,812,275 | -1.22(-3.10%) |
Sep 08, 2014 | 39.75 | 41.12 | 38.90 | 39.31 | 5,854,927 | +0.73(+1.89%) |
Sep 05, 2014 | 37.73 | 38.91 | 37.70 | 38.58 | 3,234,165 | +0.86(+2.28%) |
Sep 04, 2014 | 37.50 | 39.24 | 37.40 | 37.72 | 4,792,407 | +0.43(+1.15%) |
Sep 03, 2014 | 38.42 | 38.50 | 36.89 | 37.29 | 3,852,788 | -1.05(-2.74%) |