Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.46 | 42.17 | 41.18 | 41.71 | 18,132,978 | +2.17(+5.49%) |
Nov 26, 2014 | 39.53 | 39.54 | 39.54 | 39.54 | 9,609,343 | +0.14(+0.36%) |
Nov 25, 2014 | 38.94 | 39.62 | 38.70 | 39.39 | 12,649,245 | +0.51(+1.31%) |
Nov 24, 2014 | 38.85 | 39.38 | 38.56 | 38.88 | 11,858,662 | +0.38(+0.97%) |
Nov 21, 2014 | 39.47 | 39.58 | 38.35 | 38.51 | 16,501,924 | -0.78(-1.98%) |
Nov 20, 2014 | 39.32 | 39.89 | 39.05 | 39.28 | 10,155,584 | -0.44(-1.10%) |
Nov 19, 2014 | 39.62 | 40.17 | 39.20 | 39.72 | 10,923,248 | -0.30(-0.76%) |
Nov 18, 2014 | 38.90 | 40.40 | 38.90 | 40.03 | 14,465,933 | +1.22(+3.13%) |
Nov 17, 2014 | 39.02 | 39.49 | 38.77 | 38.81 | 8,913,288 | -0.29(-0.73%) |
Nov 14, 2014 | 39.27 | 39.44 | 38.92 | 39.10 | 8,932,110 | -0.29(-0.75%) |
Nov 13, 2014 | 38.95 | 39.69 | 38.84 | 39.39 | 12,608,145 | +0.61(+1.57%) |
Nov 12, 2014 | 38.78 | 39.13 | 38.34 | 38.78 | 10,634,477 | -0.39(-1.00%) |
Nov 11, 2014 | 38.94 | 39.57 | 38.88 | 39.18 | 13,040,992 | +0.42(+1.08%) |
Nov 10, 2014 | 37.79 | 38.78 | 37.54 | 38.76 | 12,466,979 | +0.61(+1.59%) |
Nov 07, 2014 | 38.38 | 38.43 | 37.91 | 38.15 | 11,405,803 | -0.19(-0.49%) |
Nov 06, 2014 | 37.64 | 38.97 | 37.60 | 38.34 | 18,677,278 | +0.92(+2.46%) |
Nov 05, 2014 | 38.23 | 38.23 | 37.07 | 37.42 | 14,574,722 | -0.32(-0.85%) |
Nov 04, 2014 | 37.01 | 38.22 | 37.01 | 37.74 | 21,471,708 | +1.52(+4.21%) |
Nov 03, 2014 | 35.92 | 36.33 | 35.88 | 36.21 | 12,071,580 | +0.34(+0.94%) |
Oct 31, 2014 | 35.61 | 36.03 | 35.26 | 35.88 | 16,393,575 | +0.97(+2.78%) |
Oct 30, 2014 | 35.35 | 35.51 | 34.63 | 34.90 | 16,404,863 | -0.39(-1.11%) |
Oct 29, 2014 | 35.42 | 35.52 | 34.65 | 35.30 | 14,808,488 | -0.23(-0.65%) |
Oct 28, 2014 | 35.73 | 35.80 | 35.20 | 35.53 | 14,815,422 | +0.08(+0.23%) |
Oct 27, 2014 | 35.12 | 35.17 | 35.17 | 35.45 | 21,259,166 | +0.28(+0.79%) |
Oct 24, 2014 | 33.88 | 35.22 | 33.85 | 35.17 | 21,908,814 | +1.36(+4.01%) |
Oct 23, 2014 | 33.55 | 34.74 | 33.40 | 33.82 | 28,776,712 | +0.55(+1.66%) |
Oct 22, 2014 | 33.58 | 33.76 | 33.22 | 33.26 | 18,446,414 | -0.16(-0.48%) |
Oct 21, 2014 | 32.79 | 33.52 | 32.73 | 33.42 | 23,944,518 | +1.28(+4.00%) |
Oct 20, 2014 | 31.67 | 32.22 | 31.22 | 32.14 | 22,367,826 | +1.47(+4.80%) |
Oct 17, 2014 | 30.83 | 31.34 | 30.45 | 30.67 | 24,112,158 | +0.95(+3.21%) |
Oct 16, 2014 | 27.91 | 30.42 | 27.87 | 29.71 | 33,296,108 | +0.84(+2.90%) |
Oct 15, 2014 | 27.72 | 29.87 | 27.14 | 28.87 | 41,757,228 | -0.37(-1.25%) |
Oct 14, 2014 | 28.28 | 29.67 | 27.89 | 29.24 | 30,525,294 | +1.69(+6.12%) |
Oct 13, 2014 | 29.70 | 29.70 | 26.86 | 27.56 | 46,250,720 | -1.79(-6.11%) |
Oct 10, 2014 | 30.15 | 30.43 | 29.25 | 29.35 | 27,820,502 | -0.71(-2.37%) |
Oct 09, 2014 | 31.67 | 32.05 | 29.97 | 30.06 | 31,640,472 | -0.98(-3.16%) |
Oct 08, 2014 | 31.82 | 31.87 | 30.25 | 31.04 | 28,331,828 | -0.41(-1.30%) |
Oct 07, 2014 | 31.79 | 31.94 | 31.24 | 31.45 | 17,971,612 | -0.75(-2.33%) |
Oct 06, 2014 | 33.28 | 33.28 | 32.17 | 32.20 | 13,427,702 | -0.75(-2.27%) |
Oct 03, 2014 | 32.08 | 33.12 | 32.07 | 32.95 | 17,895,684 | +1.49(+4.73%) |
Oct 02, 2014 | 31.51 | 32.09 | 30.69 | 31.46 | 21,711,842 | +0.34(+1.09%) |
Oct 01, 2014 | 31.52 | 31.56 | 30.58 | 31.12 | 27,767,250 | -1.11(-3.46%) |
Sep 30, 2014 | 32.11 | 32.58 | 31.37 | 32.24 | 16,932,284 | +0.13(+0.42%) |
Sep 29, 2014 | 32.14 | 32.42 | 31.87 | 32.10 | 10,859,888 | -0.46(-1.42%) |
Sep 26, 2014 | 32.46 | 32.75 | 32.22 | 32.57 | 17,566,954 | -0.12(-0.38%) |
Sep 25, 2014 | 33.36 | 33.43 | 32.50 | 32.69 | 16,303,366 | -0.89(-2.66%) |
Sep 24, 2014 | 33.69 | 33.90 | 33.41 | 33.58 | 12,617,130 | -0.04(-0.11%) |
Sep 23, 2014 | 33.64 | 34.06 | 33.06 | 33.62 | 13,360,444 | -0.22(-0.66%) |
Sep 22, 2014 | 34.46 | 34.58 | 33.75 | 33.84 | 9,184,768 | -0.62(-1.79%) |
Sep 19, 2014 | 35.33 | 35.34 | 34.46 | 34.46 | 11,764,530 | -0.71(-2.03%) |
Sep 18, 2014 | 34.88 | 35.27 | 34.78 | 35.17 | 7,303,124 | +0.45(+1.28%) |
Sep 17, 2014 | 35.24 | 35.59 | 34.56 | 34.72 | 11,833,657 | -0.52(-1.47%) |
Sep 16, 2014 | 34.90 | 35.31 | 34.42 | 35.24 | 8,502,727 | +0.29(+0.82%) |
Sep 15, 2014 | 35.35 | 35.54 | 34.91 | 34.96 | 7,573,187 | -0.44(-1.23%) |
Sep 12, 2014 | 35.16 | 35.63 | 35.05 | 35.39 | 9,271,164 | +0.12(+0.33%) |
Sep 11, 2014 | 35.40 | 35.66 | 34.91 | 35.28 | 10,489,206 | +0.01(+0.03%) |
Sep 10, 2014 | 34.74 | 35.27 | 34.51 | 35.27 | 10,316,711 | +0.65(+1.88%) |
Sep 09, 2014 | 34.63 | 35.16 | 34.15 | 34.62 | 10,665,807 | -0.20(-0.56%) |
Sep 08, 2014 | 35.15 | 35.49 | 34.80 | 34.81 | 10,200,296 | -0.16(-0.46%) |
Sep 05, 2014 | 35.03 | 35.32 | 34.62 | 34.97 | 11,575,854 | -0.06(-0.18%) |
Sep 04, 2014 | 34.97 | 35.22 | 34.62 | 35.04 | 14,364,044 | +0.42(+1.21%) |
Sep 03, 2014 | 35.22 | 35.49 | 34.22 | 34.62 | 27,285,470 | -1.88(-5.16%) |