Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.56 | 31.22 | 28.84 | 28.85 | 2,798,693 | -2.80(-8.85%) |
Nov 26, 2014 | 34.62 | 31.65 | 31.65 | 31.65 | 4,488,110 | -3.87(-10.90%) |
Nov 25, 2014 | 36.25 | 36.29 | 34.71 | 35.52 | 1,987,709 | -0.61(-1.69%) |
Nov 24, 2014 | 36.22 | 36.65 | 35.53 | 36.13 | 1,117,374 | -0.36(-1.00%) |
Nov 21, 2014 | 36.29 | 36.87 | 35.76 | 36.49 | 1,343,053 | +0.91(+2.57%) |
Nov 20, 2014 | 34.91 | 35.90 | 34.68 | 35.58 | 1,355,781 | +0.82(+2.35%) |
Nov 19, 2014 | 34.68 | 34.90 | 34.01 | 34.76 | 1,540,667 | +0.08(+0.23%) |
Nov 18, 2014 | 35.57 | 35.85 | 34.64 | 34.69 | 845,237 | -0.84(-2.38%) |
Nov 17, 2014 | 35.03 | 35.92 | 34.22 | 35.53 | 1,211,361 | +0.35(+1.01%) |
Nov 14, 2014 | 34.91 | 35.48 | 34.43 | 35.18 | 1,402,660 | +0.52(+1.50%) |
Nov 13, 2014 | 35.11 | 35.29 | 33.59 | 34.66 | 1,628,565 | -0.55(-1.56%) |
Nov 12, 2014 | 35.59 | 36.11 | 35.16 | 35.21 | 1,111,970 | -0.79(-2.18%) |
Nov 11, 2014 | 36.78 | 37.30 | 35.55 | 35.99 | 1,399,475 | -0.82(-2.22%) |
Nov 10, 2014 | 38.52 | 38.88 | 36.14 | 36.81 | 2,184,701 | -1.25(-3.28%) |
Nov 07, 2014 | 35.75 | 38.62 | 35.66 | 38.06 | 2,227,495 | +2.05(+5.70%) |
Nov 06, 2014 | 34.48 | 36.01 | 34.23 | 36.00 | 1,950,890 | +1.20(+3.44%) |
Nov 05, 2014 | 33.07 | 35.26 | 32.78 | 34.80 | 2,386,542 | +1.90(+5.76%) |
Nov 04, 2014 | 33.49 | 33.56 | 32.45 | 32.91 | 2,771,170 | -1.20(-3.51%) |
Nov 03, 2014 | 35.91 | 36.02 | 33.97 | 34.11 | 2,269,939 | -2.08(-5.74%) |
Oct 31, 2014 | 37.31 | 37.35 | 34.93 | 36.18 | 1,784,241 | -0.90(-2.43%) |
Oct 30, 2014 | 36.87 | 37.64 | 35.97 | 37.09 | 743,506 | -0.12(-0.34%) |
Oct 29, 2014 | 38.07 | 38.38 | 36.73 | 37.21 | 1,307,761 | -0.09(-0.23%) |
Oct 28, 2014 | 37.33 | 37.46 | 36.61 | 37.30 | 1,800,009 | +0.65(+1.78%) |
Oct 27, 2014 | 36.46 | 37.08 | 37.49 | 36.64 | 1,764,823 | -0.84(-2.25%) |
Oct 24, 2014 | 37.99 | 38.56 | 37.33 | 37.49 | 1,916,318 | -0.51(-1.34%) |
Oct 23, 2014 | 37.46 | 39.09 | 36.87 | 38.00 | 2,691,216 | +2.14(+5.97%) |
Oct 22, 2014 | 36.16 | 37.11 | 35.66 | 35.86 | 1,505,082 | -0.52(-1.42%) |
Oct 21, 2014 | 37.01 | 37.28 | 35.24 | 36.38 | 2,070,162 | +0.12(+0.34%) |
Oct 20, 2014 | 35.42 | 36.55 | 34.76 | 36.25 | 1,404,922 | +0.72(+2.03%) |
Oct 17, 2014 | 37.06 | 38.00 | 35.39 | 35.53 | 2,212,127 | -0.86(-2.37%) |
Oct 16, 2014 | 36.00 | 37.19 | 36.00 | 36.40 | 2,787,561 | -0.79(-2.12%) |
Oct 15, 2014 | 36.76 | 37.30 | 35.28 | 37.18 | 2,461,469 | +0.73(+2.00%) |
Oct 14, 2014 | 34.98 | 37.47 | 34.46 | 36.45 | 2,407,980 | +1.59(+4.57%) |
Oct 13, 2014 | 34.17 | 35.35 | 33.92 | 34.86 | 1,964,252 | +0.88(+2.60%) |
Oct 10, 2014 | 33.21 | 35.36 | 32.84 | 33.98 | 2,672,536 | +0.67(+2.02%) |
Oct 09, 2014 | 33.54 | 34.52 | 32.81 | 33.31 | 3,415,249 | -0.41(-1.22%) |
Oct 08, 2014 | 33.38 | 33.79 | 32.00 | 33.72 | 2,870,036 | +1.10(+3.38%) |
Oct 07, 2014 | 32.29 | 34.16 | 32.02 | 32.61 | 3,709,883 | +0.31(+0.95%) |
Oct 06, 2014 | 31.77 | 32.57 | 31.48 | 32.31 | 2,020,166 | +0.64(+2.03%) |
Oct 03, 2014 | 33.50 | 33.58 | 31.39 | 31.66 | 3,210,488 | -1.76(-5.25%) |
Oct 02, 2014 | 32.04 | 34.61 | 31.78 | 33.42 | 3,800,215 | +1.24(+3.85%) |
Oct 01, 2014 | 32.88 | 33.43 | 32.05 | 32.18 | 2,174,833 | -0.70(-2.13%) |
Sep 30, 2014 | 33.62 | 33.66 | 32.62 | 32.88 | 2,521,573 | -0.86(-2.56%) |
Sep 29, 2014 | 34.51 | 34.55 | 33.70 | 33.75 | 2,406,435 | -1.16(-3.33%) |
Sep 26, 2014 | 34.75 | 35.28 | 34.65 | 34.91 | 1,328,862 | +0.28(+0.80%) |
Sep 25, 2014 | 35.02 | 35.25 | 34.58 | 34.63 | 1,979,078 | -0.44(-1.26%) |
Sep 24, 2014 | 36.03 | 36.06 | 34.94 | 35.07 | 2,163,164 | -1.07(-2.97%) |
Sep 23, 2014 | 35.68 | 36.42 | 35.56 | 36.15 | 2,530,079 | +0.36(+1.02%) |
Sep 22, 2014 | 35.98 | 36.02 | 35.41 | 35.78 | 2,673,347 | -0.20(-0.56%) |
Sep 19, 2014 | 36.64 | 36.96 | 35.58 | 35.98 | 4,347,192 | -0.62(-1.70%) |
Sep 18, 2014 | 37.09 | 37.13 | 36.40 | 36.61 | 1,866,339 | -0.37(-1.01%) |
Sep 17, 2014 | 37.75 | 37.83 | 36.50 | 36.98 | 3,487,419 | -0.67(-1.78%) |
Sep 16, 2014 | 37.83 | 38.40 | 37.59 | 37.65 | 1,479,342 | -0.17(-0.46%) |
Sep 15, 2014 | 38.09 | 38.34 | 37.74 | 37.82 | 1,706,090 | -0.39(-1.03%) |
Sep 12, 2014 | 39.86 | 39.86 | 38.09 | 38.22 | 2,932,211 | -1.71(-4.28%) |
Sep 11, 2014 | 39.42 | 39.96 | 39.11 | 39.93 | 1,003,447 | +0.30(+0.75%) |
Sep 10, 2014 | 39.54 | 39.99 | 38.97 | 39.63 | 1,757,316 | +0.03(+0.07%) |
Sep 09, 2014 | 39.53 | 39.96 | 39.36 | 39.60 | 1,040,061 | -0.06(-0.15%) |
Sep 08, 2014 | 39.92 | 40.00 | 39.50 | 39.66 | 1,301,246 | -0.51(-1.27%) |
Sep 05, 2014 | 39.86 | 40.19 | 39.01 | 40.17 | 3,258,394 | +0.14(+0.36%) |
Sep 04, 2014 | 40.95 | 41.20 | 39.85 | 40.02 | 1,956,115 | -0.97(-2.36%) |
Sep 03, 2014 | 41.52 | 41.71 | 40.94 | 40.99 | 1,151,533 | -0.23(-0.56%) |