Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 15.00 | 15.10 | 14.26 | 14.66 | 28,057,092 | -1.33(-8.32%) |
Nov 26, 2014 | 18.30 | 15.99 | 15.99 | 15.99 | 84,925,000 | -4.72(-22.79%) |
Nov 25, 2014 | 20.92 | 21.03 | 20.30 | 20.71 | 9,245,019 | -0.03(-0.14%) |
Nov 24, 2014 | 21.27 | 21.43 | 20.64 | 20.74 | 6,491,544 | -0.62(-2.90%) |
Nov 21, 2014 | 21.22 | 21.60 | 21.02 | 21.36 | 7,819,493 | +0.57(+2.74%) |
Nov 20, 2014 | 21.09 | 21.32 | 20.68 | 20.79 | 6,849,920 | +0.10(+0.48%) |
Nov 19, 2014 | 20.92 | 20.98 | 20.46 | 20.69 | 6,823,804 | -0.61(-2.86%) |
Nov 18, 2014 | 21.36 | 21.50 | 20.95 | 21.30 | 5,227,808 | +0.29(+1.38%) |
Nov 17, 2014 | 20.84 | 21.15 | 20.35 | 21.01 | 7,729,577 | +0.23(+1.11%) |
Nov 14, 2014 | 20.81 | 21.05 | 20.31 | 20.78 | 8,443,480 | +0.13(+0.63%) |
Nov 13, 2014 | 21.01 | 21.16 | 20.20 | 20.65 | 9,071,345 | -0.62(-2.91%) |
Nov 12, 2014 | 21.58 | 21.91 | 21.16 | 21.27 | 5,858,039 | -0.33(-1.53%) |
Nov 11, 2014 | 21.60 | 22.00 | 21.11 | 21.60 | 8,069,225 | -0.16(-0.74%) |
Nov 10, 2014 | 22.54 | 22.83 | 21.52 | 21.76 | 8,642,881 | -0.01(-0.05%) |
Nov 07, 2014 | 21.42 | 22.14 | 21.42 | 21.77 | 7,433,701 | +0.06(+0.28%) |
Nov 06, 2014 | 21.28 | 21.73 | 20.91 | 21.71 | 6,460,498 | +0.48(+2.26%) |
Nov 05, 2014 | 20.70 | 21.38 | 20.39 | 21.23 | 8,268,789 | +0.94(+4.63%) |
Nov 04, 2014 | 21.54 | 21.56 | 20.21 | 20.29 | 15,439,074 | -1.97(-8.85%) |
Nov 03, 2014 | 22.99 | 23.15 | 22.19 | 22.26 | 6,044,742 | -0.74(-3.22%) |
Oct 31, 2014 | 22.34 | 23.01 | 22.08 | 23.00 | 6,593,745 | +0.32(+1.41%) |
Oct 30, 2014 | 22.66 | 22.90 | 22.16 | 22.68 | 6,624,311 | -0.21(-0.92%) |
Oct 29, 2014 | 23.40 | 23.62 | 22.57 | 22.89 | 7,526,395 | -0.39(-1.68%) |
Oct 28, 2014 | 22.81 | 23.40 | 22.51 | 23.28 | 5,589,617 | +0.67(+2.96%) |
Oct 27, 2014 | 22.97 | 23.00 | 23.69 | 22.61 | 6,918,034 | -1.08(-4.56%) |
Oct 24, 2014 | 23.94 | 23.96 | 23.30 | 23.69 | 4,892,701 | -0.45(-1.86%) |
Oct 23, 2014 | 23.91 | 24.47 | 23.41 | 24.14 | 7,372,449 | +0.44(+1.86%) |
Oct 22, 2014 | 24.50 | 25.23 | 23.66 | 23.70 | 7,890,132 | -0.83(-3.38%) |
Oct 21, 2014 | 23.06 | 24.54 | 23.65 | 24.53 | 8,507,587 | +1.47(+6.37%) |
Oct 20, 2014 | 22.49 | 23.50 | 22.42 | 23.06 | 7,376,328 | +0.00(+0.00%) |
Oct 17, 2014 | 23.80 | 24.28 | 22.60 | 23.06 | 9,560,773 | +0.12(+0.52%) |
Oct 16, 2014 | 22.38 | 22.91 | 22.18 | 22.94 | 12,681,545 | -0.07(-0.30%) |
Oct 15, 2014 | 22.52 | 23.63 | 22.14 | 23.01 | 12,305,604 | +0.15(+0.66%) |
Oct 14, 2014 | 23.33 | 24.30 | 22.48 | 22.86 | 11,852,195 | -0.02(-0.09%) |
Oct 13, 2014 | 23.86 | 24.41 | 22.85 | 22.88 | 9,493,845 | +0.05(+0.22%) |
Oct 10, 2014 | 23.54 | 23.64 | 22.01 | 22.83 | 15,048,770 | -1.28(-5.31%) |
Oct 09, 2014 | 25.21 | 25.21 | 23.99 | 24.11 | 7,473,635 | -1.18(-4.67%) |
Oct 08, 2014 | 24.87 | 25.29 | 24.16 | 25.29 | 9,964,862 | +0.39(+1.57%) |
Oct 07, 2014 | 24.78 | 26.09 | 24.65 | 24.90 | 8,244,318 | +0.06(+0.24%) |
Oct 06, 2014 | 24.54 | 25.21 | 24.45 | 24.84 | 7,220,016 | +0.54(+2.22%) |
Oct 03, 2014 | 24.96 | 24.99 | 24.22 | 24.30 | 8,060,048 | -0.55(-2.21%) |
Oct 02, 2014 | 25.31 | 25.45 | 24.32 | 24.85 | 17,054,184 | -0.62(-2.43%) |
Oct 01, 2014 | 26.36 | 26.88 | 25.46 | 25.47 | 11,780,333 | -1.29(-4.82%) |
Sep 30, 2014 | 26.89 | 27.09 | 26.26 | 26.76 | 7,895,023 | +0.18(+0.68%) |
Sep 29, 2014 | 26.92 | 27.02 | 26.36 | 26.58 | 5,936,818 | -0.65(-2.39%) |
Sep 26, 2014 | 26.52 | 27.61 | 26.25 | 27.23 | 9,202,595 | +0.26(+0.96%) |
Sep 25, 2014 | 27.47 | 27.60 | 26.86 | 26.97 | 9,009,338 | -0.71(-2.57%) |
Sep 24, 2014 | 27.99 | 27.99 | 27.51 | 27.68 | 7,791,367 | -0.41(-1.46%) |
Sep 23, 2014 | 28.24 | 28.67 | 28.05 | 28.09 | 6,923,246 | -0.29(-1.02%) |
Sep 22, 2014 | 28.36 | 28.56 | 27.75 | 28.38 | 9,943,844 | +0.12(+0.42%) |
Sep 19, 2014 | 30.08 | 30.17 | 27.90 | 28.26 | 20,633,092 | -2.09(-6.89%) |
Sep 18, 2014 | 30.51 | 30.68 | 30.15 | 30.35 | 7,352,685 | -0.04(-0.13%) |
Sep 17, 2014 | 30.77 | 30.78 | 30.15 | 30.39 | 8,971,270 | -0.13(-0.43%) |
Sep 16, 2014 | 30.08 | 31.03 | 30.02 | 30.52 | 10,152,956 | +0.40(+1.33%) |
Sep 15, 2014 | 30.45 | 30.62 | 29.42 | 30.12 | 16,630,150 | -0.75(-2.43%) |
Sep 12, 2014 | 32.13 | 32.14 | 30.80 | 30.87 | 17,319,702 | -1.96(-5.97%) |
Sep 11, 2014 | 32.52 | 32.92 | 32.37 | 32.83 | 11,317,375 | -0.63(-1.88%) |
Sep 10, 2014 | 33.48 | 33.73 | 33.25 | 33.46 | 5,418,243 | -0.24(-0.71%) |
Sep 09, 2014 | 33.38 | 33.98 | 33.25 | 33.70 | 4,824,919 | +0.00(+0.00%) |
Sep 08, 2014 | 34.27 | 34.31 | 33.50 | 33.70 | 7,250,925 | -1.05(-3.02%) |
Sep 05, 2014 | 34.83 | 34.85 | 34.21 | 34.75 | 6,951,647 | -0.46(-1.31%) |
Sep 04, 2014 | 35.97 | 36.02 | 35.06 | 35.21 | 6,561,819 | -2.01(-5.40%) |
Sep 03, 2014 | 37.24 | 37.38 | 37.06 | 37.22 | 4,885,209 | +0.16(+0.43%) |