Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.00 | 32.00 | 31.72 | 31.84 | 18,802,594 | -0.26(-0.81%) |
Nov 26, 2014 | 31.88 | 32.10 | 32.10 | 32.10 | 29,384,138 | +0.97(+3.12%) |
Nov 25, 2014 | 31.39 | 31.44 | 31.12 | 31.13 | 15,405,848 | -0.26(-0.82%) |
Nov 24, 2014 | 31.49 | 31.51 | 31.35 | 31.39 | 22,265,634 | +0.09(+0.28%) |
Nov 21, 2014 | 31.37 | 31.53 | 31.23 | 31.30 | 54,762,164 | +1.11(+3.69%) |
Nov 20, 2014 | 30.10 | 30.24 | 30.06 | 30.19 | 16,212,548 | -0.12(-0.39%) |
Nov 19, 2014 | 30.21 | 30.37 | 30.14 | 30.31 | 19,439,952 | -0.14(-0.46%) |
Nov 18, 2014 | 30.40 | 30.48 | 30.36 | 30.45 | 16,823,888 | -0.34(-1.10%) |
Nov 17, 2014 | 30.81 | 30.85 | 30.70 | 30.79 | 21,902,952 | -0.94(-2.97%) |
Nov 14, 2014 | 31.53 | 31.74 | 31.44 | 31.73 | 32,614,294 | +0.60(+1.94%) |
Nov 13, 2014 | 31.22 | 31.22 | 31.01 | 31.12 | 16,551,667 | +0.18(+0.58%) |
Nov 12, 2014 | 31.04 | 31.19 | 30.91 | 30.94 | 18,101,356 | -0.03(-0.10%) |
Nov 11, 2014 | 30.91 | 31.01 | 30.83 | 30.97 | 10,721,382 | +0.15(+0.48%) |
Nov 10, 2014 | 31.05 | 31.08 | 30.81 | 30.83 | 19,366,122 | +0.02(+0.05%) |
Nov 07, 2014 | 30.63 | 30.83 | 30.61 | 30.81 | 15,674,789 | -0.05(-0.18%) |
Nov 06, 2014 | 30.93 | 30.97 | 30.75 | 30.86 | 12,976,586 | -0.09(-0.28%) |
Nov 05, 2014 | 30.99 | 31.05 | 30.82 | 30.95 | 16,526,447 | -0.24(-0.78%) |
Nov 04, 2014 | 31.21 | 31.23 | 31.00 | 31.19 | 19,752,986 | +0.17(+0.56%) |
Nov 03, 2014 | 31.04 | 31.10 | 30.83 | 31.02 | 25,078,760 | -0.30(-0.95%) |
Oct 31, 2014 | 31.37 | 31.46 | 31.20 | 31.32 | 33,063,998 | +0.38(+1.22%) |
Oct 30, 2014 | 30.74 | 31.08 | 30.74 | 30.94 | 17,611,530 | +0.03(+0.10%) |
Oct 29, 2014 | 31.12 | 31.23 | 30.79 | 30.91 | 23,660,054 | +0.11(+0.36%) |
Oct 28, 2014 | 30.59 | 30.87 | 30.58 | 30.80 | 27,747,790 | +0.92(+3.07%) |
Oct 27, 2014 | 29.85 | 30.00 | 30.31 | 29.88 | 18,279,770 | -0.42(-1.40%) |
Oct 24, 2014 | 30.23 | 30.42 | 30.18 | 30.31 | 14,377,446 | +0.11(+0.36%) |
Oct 23, 2014 | 30.24 | 30.40 | 30.16 | 30.20 | 17,591,642 | +0.19(+0.63%) |
Oct 22, 2014 | 30.24 | 30.28 | 29.97 | 30.01 | 21,264,940 | -0.12(-0.39%) |
Oct 21, 2014 | 30.07 | 30.33 | 30.01 | 30.13 | 22,052,944 | +0.12(+0.39%) |
Oct 20, 2014 | 29.84 | 30.06 | 29.79 | 30.01 | 18,692,606 | +0.02(+0.05%) |
Oct 17, 2014 | 30.08 | 30.28 | 29.92 | 29.99 | 33,238,172 | +0.35(+1.16%) |
Oct 16, 2014 | 29.19 | 29.90 | 29.17 | 29.65 | 38,402,748 | -0.12(-0.40%) |
Oct 15, 2014 | 29.56 | 29.81 | 29.06 | 29.77 | 39,082,028 | -0.13(-0.42%) |
Oct 14, 2014 | 29.87 | 30.06 | 29.72 | 29.89 | 28,247,754 | +0.05(+0.16%) |
Oct 13, 2014 | 30.07 | 30.27 | 29.82 | 29.84 | 30,793,784 | +0.27(+0.90%) |
Oct 10, 2014 | 29.81 | 29.88 | 29.56 | 29.58 | 35,556,484 | -0.53(-1.75%) |
Oct 09, 2014 | 30.42 | 30.44 | 30.00 | 30.10 | 37,208,572 | -0.50(-1.64%) |
Oct 08, 2014 | 30.17 | 30.69 | 30.01 | 30.61 | 38,308,784 | +0.56(+1.88%) |
Oct 07, 2014 | 30.31 | 30.34 | 30.03 | 30.04 | 32,889,226 | -0.26(-0.85%) |
Oct 06, 2014 | 30.43 | 30.53 | 30.28 | 30.30 | 28,063,088 | +0.43(+1.44%) |
Oct 03, 2014 | 30.01 | 30.02 | 29.78 | 29.87 | 39,291,984 | +0.48(+1.63%) |
Oct 02, 2014 | 29.34 | 29.51 | 28.80 | 29.39 | 50,798,592 | +0.01(+0.03%) |
Oct 01, 2014 | 29.81 | 29.84 | 29.37 | 29.38 | 34,484,304 | -0.64(-2.14%) |
Sep 30, 2014 | 29.85 | 30.09 | 29.81 | 30.03 | 33,311,786 | +0.01(+0.03%) |
Sep 29, 2014 | 30.06 | 30.12 | 29.95 | 30.02 | 31,982,536 | -0.72(-2.35%) |
Sep 26, 2014 | 30.64 | 30.90 | 30.64 | 30.74 | 21,279,632 | +0.15(+0.49%) |
Sep 25, 2014 | 30.77 | 30.81 | 30.48 | 30.59 | 29,969,206 | -0.66(-2.11%) |
Sep 24, 2014 | 31.08 | 31.37 | 30.95 | 31.25 | 35,740,588 | +0.60(+1.94%) |
Sep 23, 2014 | 30.72 | 30.91 | 30.61 | 30.65 | 36,319,204 | -0.03(-0.10%) |
Sep 22, 2014 | 31.01 | 31.04 | 30.61 | 30.68 | 36,640,988 | -0.58(-1.87%) |
Sep 19, 2014 | 31.57 | 31.60 | 31.15 | 31.27 | 35,019,332 | -0.33(-1.03%) |
Sep 18, 2014 | 31.61 | 31.67 | 31.53 | 31.59 | 22,261,594 | -0.05(-0.15%) |
Sep 17, 2014 | 31.87 | 31.92 | 31.54 | 31.64 | 28,311,258 | -0.23(-0.71%) |
Sep 16, 2014 | 31.29 | 32.25 | 31.29 | 31.87 | 52,122,728 | +0.20(+0.64%) |
Sep 15, 2014 | 32.12 | 31.90 | 31.61 | 31.66 | 19,341,314 | -0.45(-1.42%) |
Sep 12, 2014 | 32.12 | 32.20 | 31.95 | 32.12 | 31,691,312 | -0.13(-0.39%) |
Sep 11, 2014 | 32.09 | 32.29 | 32.07 | 32.24 | 22,405,672 | -0.11(-0.34%) |
Sep 10, 2014 | 32.18 | 32.43 | 32.13 | 32.35 | 29,152,562 | -0.58(-1.76%) |
Sep 09, 2014 | 33.11 | 33.15 | 32.83 | 32.94 | 19,654,998 | -0.24(-0.71%) |
Sep 08, 2014 | 33.25 | 33.33 | 33.07 | 33.17 | 11,225,038 | -0.18(-0.54%) |
Sep 05, 2014 | 33.14 | 33.37 | 33.06 | 33.35 | 17,251,838 | +0.26(+0.78%) |
Sep 04, 2014 | 33.27 | 33.38 | 33.01 | 33.09 | 17,687,564 | +0.10(+0.31%) |
Sep 03, 2014 | 33.06 | 33.14 | 32.87 | 32.99 | 27,160,226 | +1.06(+3.32%) |