Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.10 | 34.11 | 33.68 | 34.05 | 3,575,992 | +0.44(+1.32%) |
Nov 26, 2014 | 33.82 | 33.60 | 33.60 | 33.60 | 8,832,531 | -0.22(-0.66%) |
Nov 25, 2014 | 33.23 | 33.91 | 33.13 | 33.83 | 19,340,140 | +0.75(+2.27%) |
Nov 24, 2014 | 32.62 | 33.09 | 32.50 | 33.08 | 13,173,457 | +0.50(+1.55%) |
Nov 21, 2014 | 32.89 | 32.89 | 32.34 | 32.57 | 11,927,963 | +0.13(+0.41%) |
Nov 20, 2014 | 32.18 | 32.48 | 31.94 | 32.44 | 8,892,901 | +0.05(+0.14%) |
Nov 19, 2014 | 32.48 | 32.76 | 32.27 | 32.39 | 9,138,477 | -0.27(-0.82%) |
Nov 18, 2014 | 32.65 | 32.76 | 32.33 | 32.66 | 10,254,212 | -0.04(-0.11%) |
Nov 17, 2014 | 32.49 | 32.80 | 32.38 | 32.70 | 8,333,877 | +0.21(+0.66%) |
Nov 14, 2014 | 32.45 | 32.56 | 32.12 | 32.48 | 8,227,836 | +0.11(+0.34%) |
Nov 13, 2014 | 32.07 | 32.43 | 32.07 | 32.37 | 9,402,827 | +0.32(+1.01%) |
Nov 12, 2014 | 32.11 | 32.32 | 31.96 | 32.05 | 8,869,150 | -0.27(-0.83%) |
Nov 11, 2014 | 32.03 | 32.35 | 31.99 | 32.32 | 12,127,694 | +0.18(+0.55%) |
Nov 10, 2014 | 31.94 | 32.19 | 31.82 | 32.14 | 14,424,805 | +0.12(+0.38%) |
Nov 07, 2014 | 32.65 | 32.65 | 31.86 | 32.02 | 9,940,064 | -0.65(-1.98%) |
Nov 06, 2014 | 32.58 | 32.67 | 32.10 | 32.67 | 13,413,893 | +0.43(+1.35%) |
Nov 05, 2014 | 31.79 | 32.23 | 31.40 | 32.23 | 26,539,028 | +1.40(+4.53%) |
Nov 04, 2014 | 31.60 | 31.61 | 30.06 | 30.84 | 28,886,668 | -0.94(-2.97%) |
Nov 03, 2014 | 31.84 | 32.32 | 31.53 | 31.78 | 11,224,553 | -0.12(-0.38%) |
Oct 31, 2014 | 33.33 | 33.33 | 31.76 | 31.90 | 13,192,667 | -0.07(-0.23%) |
Oct 30, 2014 | 31.61 | 32.02 | 31.51 | 31.98 | 11,646,173 | +0.19(+0.61%) |
Oct 29, 2014 | 31.77 | 31.86 | 31.59 | 31.78 | 15,566,615 | +0.04(+0.12%) |
Oct 28, 2014 | 31.28 | 31.75 | 31.28 | 31.74 | 12,273,366 | +0.50(+1.60%) |
Oct 27, 2014 | 30.76 | 31.25 | 30.86 | 31.24 | 10,748,138 | +0.39(+1.26%) |
Oct 24, 2014 | 31.13 | 31.16 | 30.78 | 30.86 | 12,895,550 | -0.18(-0.57%) |
Oct 23, 2014 | 31.20 | 31.20 | 30.69 | 31.03 | 16,389,437 | +0.73(+2.41%) |
Oct 22, 2014 | 31.17 | 31.19 | 30.16 | 30.30 | 19,814,130 | -0.85(-2.73%) |
Oct 21, 2014 | 30.63 | 31.24 | 30.51 | 31.15 | 14,901,594 | +0.58(+1.91%) |
Oct 20, 2014 | 30.75 | 30.75 | 30.10 | 30.57 | 15,674,130 | +0.31(+1.04%) |
Oct 17, 2014 | 30.21 | 30.60 | 30.14 | 30.25 | 13,639,660 | +0.18(+0.62%) |
Oct 16, 2014 | 28.83 | 30.27 | 28.69 | 30.07 | 22,659,364 | +0.68(+2.30%) |
Oct 15, 2014 | 29.12 | 29.92 | 28.70 | 29.39 | 20,628,598 | -0.12(-0.41%) |
Oct 14, 2014 | 29.77 | 30.04 | 29.50 | 29.51 | 12,910,243 | +0.07(+0.25%) |
Oct 13, 2014 | 29.76 | 30.24 | 29.40 | 29.44 | 23,230,270 | -0.56(-1.88%) |
Oct 10, 2014 | 30.66 | 30.99 | 29.93 | 30.01 | 23,805,330 | -0.63(-2.05%) |
Oct 09, 2014 | 31.49 | 31.64 | 30.57 | 30.63 | 19,161,720 | -0.93(-2.93%) |
Oct 08, 2014 | 31.00 | 31.66 | 30.87 | 31.56 | 16,593,825 | +0.43(+1.37%) |
Oct 07, 2014 | 31.28 | 31.51 | 31.13 | 31.13 | 10,612,088 | -0.43(-1.35%) |
Oct 06, 2014 | 31.59 | 31.69 | 31.41 | 31.56 | 12,801,382 | +0.04(+0.12%) |
Oct 03, 2014 | 31.01 | 31.62 | 30.87 | 31.52 | 15,052,779 | +0.61(+1.98%) |
Oct 02, 2014 | 31.13 | 31.29 | 30.09 | 30.91 | 27,697,284 | -0.27(-0.86%) |
Oct 01, 2014 | 31.69 | 31.75 | 31.12 | 31.18 | 12,283,404 | -0.55(-1.72%) |
Sep 30, 2014 | 31.56 | 32.03 | 31.56 | 31.73 | 10,888,008 | +0.13(+0.41%) |
Sep 29, 2014 | 31.69 | 31.93 | 31.48 | 31.60 | 14,370,696 | -0.27(-0.84%) |
Sep 26, 2014 | 31.11 | 31.92 | 31.11 | 31.86 | 12,028,853 | +0.65(+2.07%) |
Sep 25, 2014 | 31.85 | 31.96 | 31.21 | 31.22 | 13,229,571 | -0.69(-2.17%) |
Sep 24, 2014 | 31.60 | 31.96 | 31.52 | 31.91 | 9,158,074 | +0.25(+0.79%) |
Sep 23, 2014 | 31.88 | 31.99 | 31.65 | 31.66 | 11,280,857 | -0.28(-0.87%) |
Sep 22, 2014 | 32.38 | 32.46 | 31.81 | 31.94 | 16,710,869 | -0.58(-1.79%) |
Sep 19, 2014 | 32.04 | 32.81 | 32.04 | 32.52 | 28,098,800 | +0.22(+0.69%) |
Sep 18, 2014 | 32.05 | 32.33 | 32.03 | 32.30 | 7,523,609 | +0.24(+0.75%) |
Sep 17, 2014 | 32.19 | 32.31 | 31.93 | 32.06 | 15,398,862 | -0.09(-0.29%) |
Sep 16, 2014 | 32.27 | 32.46 | 32.00 | 32.15 | 13,126,215 | -0.15(-0.46%) |
Sep 15, 2014 | 32.34 | 32.39 | 31.95 | 32.30 | 10,716,563 | -0.13(-0.40%) |
Sep 12, 2014 | 32.70 | 32.75 | 32.35 | 32.43 | 13,063,480 | -0.23(-0.71%) |
Sep 11, 2014 | 32.23 | 33.14 | 32.23 | 32.66 | 14,380,242 | -0.24(-0.72%) |
Sep 10, 2014 | 32.93 | 33.04 | 32.72 | 32.90 | 8,007,367 | -0.11(-0.32%) |
Sep 09, 2014 | 33.09 | 33.21 | 32.82 | 33.00 | 9,506,321 | -0.19(-0.59%) |
Sep 08, 2014 | 33.22 | 33.64 | 33.15 | 33.20 | 15,173,647 | -0.25(-0.75%) |
Sep 05, 2014 | 33.15 | 33.61 | 33.15 | 33.45 | 9,657,140 | +0.02(+0.06%) |
Sep 04, 2014 | 33.56 | 33.83 | 33.40 | 33.43 | 11,923,414 | -0.16(-0.47%) |
Sep 03, 2014 | 33.31 | 33.62 | 33.18 | 33.59 | 12,781,042 | +0.34(+1.03%) |