Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 22.33 | 22.47 | 17.24 | 18.38 | 9,587,297 | -6.86(-27.18%) |
Nov 26, 2014 | 25.93 | 25.93 | 25.13 | 25.24 | 2,175,900 | -0.95(-3.63%) |
Nov 25, 2014 | 27.52 | 27.78 | 25.97 | 26.19 | 3,109,628 | -1.17(-4.28%) |
Nov 24, 2014 | 27.40 | 27.54 | 26.80 | 27.36 | 2,910,150 | -0.13(-0.47%) |
Nov 21, 2014 | 27.66 | 28.42 | 27.20 | 27.49 | 3,296,995 | +0.40(+1.48%) |
Nov 20, 2014 | 25.88 | 27.11 | 25.80 | 27.09 | 2,600,540 | +1.24(+4.80%) |
Nov 19, 2014 | 26.22 | 26.29 | 25.32 | 25.85 | 2,880,335 | -0.45(-1.71%) |
Nov 18, 2014 | 25.51 | 26.46 | 24.95 | 26.30 | 3,070,824 | +0.81(+3.18%) |
Nov 17, 2014 | 26.24 | 26.27 | 25.15 | 25.49 | 1,963,795 | -1.06(-3.99%) |
Nov 14, 2014 | 25.84 | 26.77 | 25.70 | 26.55 | 2,612,029 | +0.83(+3.23%) |
Nov 13, 2014 | 26.12 | 26.18 | 25.13 | 25.72 | 3,854,187 | -0.65(-2.46%) |
Nov 12, 2014 | 26.06 | 26.92 | 25.93 | 26.37 | 2,134,614 | -0.25(-0.94%) |
Nov 11, 2014 | 26.82 | 27.29 | 25.93 | 26.62 | 2,351,422 | +0.04(+0.15%) |
Nov 10, 2014 | 28.00 | 28.46 | 26.07 | 26.58 | 4,112,361 | -1.17(-4.22%) |
Nov 07, 2014 | 26.30 | 28.38 | 26.25 | 27.75 | 3,674,636 | +1.62(+6.20%) |
Nov 06, 2014 | 25.90 | 26.35 | 25.02 | 26.13 | 4,899,057 | +0.02(+0.08%) |
Nov 05, 2014 | 24.62 | 26.31 | 24.09 | 26.11 | 10,209,529 | -0.81(-3.01%) |
Nov 04, 2014 | 28.49 | 28.53 | 26.32 | 26.92 | 6,984,652 | -2.10(-7.24%) |
Nov 03, 2014 | 30.14 | 30.74 | 28.95 | 29.02 | 6,177,892 | -0.94(-3.14%) |
Oct 31, 2014 | 29.46 | 29.98 | 28.31 | 29.96 | 2,440,929 | +0.59(+2.01%) |
Oct 30, 2014 | 29.85 | 30.16 | 29.02 | 29.37 | 2,572,099 | -0.76(-2.52%) |
Oct 29, 2014 | 30.14 | 30.76 | 29.76 | 30.13 | 3,820,931 | +0.48(+1.62%) |
Oct 28, 2014 | 29.48 | 30.01 | 28.88 | 29.65 | 2,868,428 | +0.44(+1.51%) |
Oct 27, 2014 | 29.90 | 30.44 | 30.44 | 29.21 | 2,808,241 | -1.23(-4.04%) |
Oct 24, 2014 | 30.94 | 30.97 | 29.90 | 30.44 | 2,348,328 | -0.49(-1.58%) |
Oct 23, 2014 | 30.69 | 31.31 | 30.16 | 30.93 | 2,931,485 | +0.69(+2.28%) |
Oct 22, 2014 | 31.76 | 31.86 | 30.20 | 30.24 | 3,987,357 | -1.30(-4.12%) |
Oct 21, 2014 | 31.28 | 31.72 | 30.88 | 31.54 | 3,213,313 | +0.61(+1.97%) |
Oct 20, 2014 | 30.21 | 31.20 | 30.14 | 30.93 | 3,553,492 | +0.49(+1.61%) |
Oct 17, 2014 | 31.39 | 32.00 | 29.80 | 30.44 | 3,679,121 | +0.01(+0.03%) |
Oct 16, 2014 | 28.91 | 30.89 | 28.71 | 30.43 | 6,323,603 | +0.77(+2.60%) |
Oct 15, 2014 | 29.32 | 30.61 | 27.93 | 29.66 | 9,856,980 | -0.36(-1.20%) |
Oct 14, 2014 | 31.31 | 32.18 | 29.71 | 30.02 | 6,941,555 | -1.26(-4.03%) |
Oct 13, 2014 | 33.19 | 33.73 | 31.19 | 31.28 | 4,458,394 | -2.14(-6.40%) |
Oct 10, 2014 | 35.27 | 35.44 | 32.91 | 33.42 | 5,083,661 | -2.08(-5.86%) |
Oct 09, 2014 | 37.91 | 38.11 | 35.31 | 35.50 | 3,329,483 | -2.89(-7.53%) |
Oct 08, 2014 | 37.83 | 38.49 | 36.69 | 38.39 | 6,007,563 | +0.22(+0.58%) |
Oct 07, 2014 | 39.29 | 39.72 | 37.97 | 38.17 | 1,759,726 | -1.41(-3.56%) |
Oct 06, 2014 | 39.75 | 40.43 | 39.11 | 39.58 | 1,713,054 | +0.00(+0.00%) |
Oct 03, 2014 | 40.76 | 40.84 | 39.52 | 39.58 | 2,242,180 | -1.08(-2.66%) |
Oct 02, 2014 | 39.68 | 41.09 | 38.26 | 40.66 | 4,822,084 | +0.63(+1.57%) |
Oct 01, 2014 | 41.90 | 41.90 | 39.43 | 40.03 | 3,689,552 | -1.78(-4.26%) |
Sep 30, 2014 | 42.38 | 42.45 | 41.24 | 41.81 | 3,381,274 | -0.63(-1.48%) |
Sep 29, 2014 | 41.82 | 42.60 | 41.73 | 42.44 | 2,188,968 | -0.12(-0.28%) |
Sep 26, 2014 | 41.60 | 42.96 | 41.40 | 42.56 | 1,738,866 | +0.85(+2.04%) |
Sep 25, 2014 | 41.68 | 42.20 | 41.00 | 41.71 | 2,301,668 | -0.30(-0.71%) |
Sep 24, 2014 | 41.54 | 42.51 | 40.85 | 42.01 | 2,685,963 | +0.57(+1.38%) |
Sep 23, 2014 | 42.42 | 42.99 | 41.15 | 41.44 | 3,502,786 | -1.07(-2.52%) |
Sep 22, 2014 | 42.89 | 42.96 | 41.25 | 42.51 | 4,250,284 | -0.57(-1.32%) |
Sep 19, 2014 | 44.02 | 44.35 | 42.90 | 43.08 | 2,480,062 | -0.88(-2.00%) |
Sep 18, 2014 | 45.79 | 45.98 | 43.05 | 43.96 | 3,415,961 | -2.09(-4.54%) |
Sep 17, 2014 | 46.96 | 47.05 | 45.98 | 46.05 | 1,188,080 | -0.71(-1.52%) |
Sep 16, 2014 | 46.26 | 47.18 | 46.14 | 46.76 | 1,314,678 | +0.58(+1.26%) |
Sep 15, 2014 | 46.31 | 46.81 | 45.80 | 46.18 | 1,328,159 | -0.13(-0.28%) |
Sep 12, 2014 | 47.24 | 47.34 | 46.10 | 46.31 | 1,339,165 | -1.05(-2.22%) |
Sep 11, 2014 | 45.78 | 47.56 | 45.26 | 47.36 | 1,642,735 | +1.04(+2.25%) |
Sep 10, 2014 | 45.41 | 46.40 | 44.71 | 46.32 | 1,717,664 | +0.79(+1.74%) |
Sep 09, 2014 | 46.00 | 46.62 | 44.96 | 45.53 | 1,171,821 | -0.58(-1.26%) |
Sep 08, 2014 | 47.18 | 47.22 | 45.62 | 46.11 | 1,982,223 | -1.57(-3.29%) |
Sep 05, 2014 | 46.86 | 47.92 | 46.86 | 47.68 | 1,577,219 | +0.77(+1.64%) |
Sep 04, 2014 | 47.62 | 48.53 | 46.47 | 46.91 | 1,701,772 | -1.35(-2.80%) |
Sep 03, 2014 | 48.34 | 48.78 | 48.05 | 48.26 | 1,149,956 | +0.33(+0.69%) |