Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.19 | 32.19 | 31.87 | 32.01 | 6,867,346 | +0.16(+0.51%) |
Nov 26, 2014 | 31.63 | 31.85 | 31.85 | 31.85 | 6,118,859 | +0.20(+0.62%) |
Nov 25, 2014 | 31.82 | 31.89 | 31.58 | 31.65 | 9,913,376 | -0.19(-0.59%) |
Nov 24, 2014 | 31.99 | 32.03 | 31.65 | 31.84 | 7,696,350 | -0.01(-0.03%) |
Nov 21, 2014 | 32.18 | 32.18 | 31.78 | 31.85 | 10,863,907 | +0.06(+0.18%) |
Nov 20, 2014 | 31.68 | 31.86 | 31.56 | 31.79 | 7,611,876 | -0.14(-0.43%) |
Nov 19, 2014 | 31.65 | 32.05 | 31.52 | 31.93 | 9,505,576 | +0.33(+1.05%) |
Nov 18, 2014 | 31.15 | 31.74 | 31.11 | 31.60 | 10,127,089 | +0.27(+0.85%) |
Nov 17, 2014 | 31.16 | 31.35 | 31.02 | 31.33 | 6,702,631 | +0.17(+0.55%) |
Nov 14, 2014 | 31.24 | 31.39 | 31.05 | 31.16 | 7,871,189 | -0.06(-0.18%) |
Nov 13, 2014 | 31.14 | 31.30 | 30.87 | 31.22 | 8,276,074 | +0.25(+0.82%) |
Nov 12, 2014 | 30.78 | 31.02 | 30.60 | 30.96 | 6,871,101 | +0.12(+0.40%) |
Nov 11, 2014 | 30.98 | 31.14 | 30.80 | 30.84 | 5,774,198 | -0.11(-0.34%) |
Nov 10, 2014 | 30.80 | 30.96 | 30.56 | 30.95 | 10,729,105 | +0.11(+0.37%) |
Nov 07, 2014 | 30.90 | 31.00 | 30.57 | 30.83 | 10,780,999 | -0.07(-0.21%) |
Nov 06, 2014 | 30.62 | 31.09 | 30.42 | 30.90 | 15,401,408 | +0.56(+1.86%) |
Nov 05, 2014 | 29.60 | 30.58 | 29.54 | 30.34 | 21,781,884 | +1.73(+6.05%) |
Nov 04, 2014 | 28.99 | 29.01 | 28.54 | 28.60 | 10,298,853 | -0.31(-1.07%) |
Nov 03, 2014 | 28.75 | 28.96 | 28.68 | 28.91 | 10,191,779 | +0.12(+0.43%) |
Oct 31, 2014 | 29.36 | 29.36 | 28.63 | 28.79 | 13,361,226 | +0.09(+0.30%) |
Oct 30, 2014 | 28.38 | 28.79 | 28.34 | 28.71 | 8,866,454 | +0.18(+0.64%) |
Oct 29, 2014 | 28.86 | 28.98 | 28.23 | 28.52 | 10,543,507 | -0.29(-1.02%) |
Oct 28, 2014 | 28.50 | 28.82 | 28.36 | 28.82 | 10,610,680 | +0.46(+1.61%) |
Oct 27, 2014 | 27.98 | 28.07 | 28.07 | 28.36 | 8,894,165 | +0.29(+1.05%) |
Oct 24, 2014 | 27.93 | 28.10 | 27.71 | 28.07 | 7,669,013 | +0.21(+0.76%) |
Oct 23, 2014 | 27.89 | 28.02 | 27.75 | 27.85 | 10,014,871 | +0.18(+0.65%) |
Oct 22, 2014 | 27.47 | 27.89 | 27.35 | 27.67 | 12,535,988 | +0.54(+1.99%) |
Oct 21, 2014 | 26.94 | 27.14 | 26.82 | 27.13 | 7,640,561 | +0.24(+0.88%) |
Oct 20, 2014 | 26.51 | 26.93 | 26.45 | 26.90 | 8,460,016 | +0.26(+0.98%) |
Oct 17, 2014 | 26.16 | 26.81 | 26.10 | 26.64 | 12,041,411 | +0.42(+1.62%) |
Oct 16, 2014 | 26.27 | 26.42 | 26.07 | 26.21 | 14,519,622 | -0.47(-1.74%) |
Oct 15, 2014 | 26.59 | 26.89 | 25.99 | 26.68 | 16,025,435 | -0.11(-0.40%) |
Oct 14, 2014 | 27.13 | 27.23 | 26.75 | 26.78 | 9,492,759 | -0.15(-0.55%) |
Oct 13, 2014 | 27.27 | 27.46 | 26.93 | 26.93 | 10,259,146 | -0.42(-1.52%) |
Oct 10, 2014 | 27.56 | 27.76 | 27.35 | 27.35 | 11,919,964 | -0.13(-0.48%) |
Oct 09, 2014 | 28.00 | 28.13 | 27.48 | 27.48 | 11,148,386 | -0.60(-2.15%) |
Oct 08, 2014 | 27.64 | 28.09 | 27.48 | 28.08 | 11,914,506 | +0.38(+1.39%) |
Oct 07, 2014 | 27.91 | 28.04 | 27.69 | 27.70 | 10,032,522 | -0.41(-1.45%) |
Oct 06, 2014 | 28.13 | 28.16 | 27.80 | 28.11 | 6,946,804 | +0.14(+0.50%) |
Oct 03, 2014 | 28.40 | 28.51 | 27.70 | 27.97 | 13,507,129 | +0.33(+1.21%) |
Oct 02, 2014 | 27.49 | 27.90 | 27.26 | 27.63 | 14,340,967 | +0.07(+0.27%) |
Oct 01, 2014 | 27.85 | 27.98 | 27.37 | 27.56 | 13,355,530 | -0.42(-1.50%) |
Sep 30, 2014 | 27.93 | 28.04 | 27.71 | 27.98 | 14,177,403 | +0.05(+0.19%) |
Sep 29, 2014 | 27.98 | 28.08 | 27.84 | 27.93 | 9,435,276 | -0.20(-0.73%) |
Sep 26, 2014 | 28.15 | 28.32 | 27.86 | 28.13 | 10,846,214 | -0.11(-0.40%) |
Sep 25, 2014 | 28.61 | 28.67 | 28.20 | 28.24 | 12,928,132 | -0.43(-1.49%) |
Sep 24, 2014 | 28.10 | 28.68 | 28.06 | 28.67 | 10,581,653 | +0.52(+1.83%) |
Sep 23, 2014 | 28.45 | 28.48 | 28.12 | 28.16 | 6,807,805 | -0.33(-1.14%) |
Sep 22, 2014 | 28.89 | 28.95 | 28.34 | 28.48 | 9,419,885 | -0.52(-1.79%) |
Sep 19, 2014 | 29.27 | 29.28 | 28.96 | 29.00 | 10,537,908 | -0.11(-0.39%) |
Sep 18, 2014 | 28.83 | 29.13 | 28.72 | 29.11 | 10,627,885 | +0.32(+1.10%) |
Sep 17, 2014 | 29.05 | 29.05 | 28.72 | 28.80 | 7,290,461 | -0.10(-0.34%) |
Sep 16, 2014 | 28.74 | 29.02 | 28.68 | 28.90 | 9,131,650 | +0.09(+0.31%) |
Sep 15, 2014 | 28.69 | 28.89 | 28.63 | 28.81 | 5,354,608 | +0.09(+0.31%) |
Sep 12, 2014 | 28.94 | 29.01 | 28.66 | 28.72 | 6,822,632 | -0.35(-1.20%) |
Sep 11, 2014 | 28.62 | 29.07 | 28.59 | 29.07 | 5,865,626 | +0.13(+0.44%) |
Sep 10, 2014 | 29.00 | 29.01 | 28.75 | 28.94 | 4,656,445 | +0.05(+0.18%) |
Sep 09, 2014 | 28.64 | 29.03 | 28.58 | 28.89 | 8,169,377 | +0.17(+0.59%) |
Sep 08, 2014 | 28.86 | 29.02 | 28.68 | 28.72 | 6,631,358 | -0.30(-1.04%) |
Sep 05, 2014 | 29.03 | 29.06 | 28.64 | 29.02 | 9,039,983 | +0.15(+0.54%) |
Sep 04, 2014 | 29.16 | 29.28 | 28.78 | 28.86 | 8,058,381 | -0.26(-0.89%) |
Sep 03, 2014 | 29.24 | 29.26 | 29.05 | 29.12 | 6,746,808 | +0.07(+0.22%) |