Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.62 | 31.35 | 29.47 | 30.45 | 6,675,612 | -0.35(-1.14%) |
Nov 26, 2014 | 31.31 | 30.80 | 30.80 | 30.80 | 4,208,961 | -0.72(-2.28%) |
Nov 25, 2014 | 31.89 | 32.12 | 31.24 | 31.52 | 6,488,941 | -0.39(-1.21%) |
Nov 24, 2014 | 31.55 | 31.99 | 31.36 | 31.91 | 6,005,759 | +0.17(+0.52%) |
Nov 21, 2014 | 32.47 | 32.48 | 31.56 | 31.75 | 7,063,201 | -0.25(-0.78%) |
Nov 20, 2014 | 31.33 | 32.30 | 31.33 | 31.99 | 6,648,668 | +0.62(+1.97%) |
Nov 19, 2014 | 31.04 | 31.80 | 30.83 | 31.38 | 6,245,947 | +0.71(+2.31%) |
Nov 18, 2014 | 30.81 | 31.38 | 30.51 | 30.67 | 4,529,382 | -0.24(-0.78%) |
Nov 17, 2014 | 30.95 | 31.44 | 30.80 | 30.91 | 5,695,903 | -0.08(-0.27%) |
Nov 14, 2014 | 30.34 | 31.20 | 30.20 | 30.99 | 5,635,674 | +0.85(+2.81%) |
Nov 13, 2014 | 30.39 | 30.65 | 29.72 | 30.14 | 6,713,325 | -0.71(-2.30%) |
Nov 12, 2014 | 30.68 | 31.16 | 30.47 | 30.85 | 4,438,993 | -0.11(-0.36%) |
Nov 11, 2014 | 30.29 | 31.09 | 30.29 | 30.96 | 3,689,400 | +0.36(+1.17%) |
Nov 10, 2014 | 31.16 | 31.52 | 30.40 | 30.60 | 6,973,099 | -0.39(-1.25%) |
Nov 07, 2014 | 30.25 | 31.16 | 30.23 | 30.99 | 9,352,297 | +0.85(+2.81%) |
Nov 06, 2014 | 29.04 | 30.15 | 28.91 | 30.14 | 5,642,444 | +0.89(+3.06%) |
Nov 05, 2014 | 28.73 | 29.45 | 28.56 | 29.25 | 6,419,191 | +0.92(+3.25%) |
Nov 04, 2014 | 28.03 | 28.49 | 27.53 | 28.33 | 5,565,260 | -0.06(-0.19%) |
Nov 03, 2014 | 28.96 | 29.25 | 28.25 | 28.38 | 4,875,829 | -0.27(-0.93%) |
Oct 31, 2014 | 28.24 | 28.67 | 27.75 | 28.65 | 6,882,701 | +0.65(+2.34%) |
Oct 30, 2014 | 28.93 | 28.97 | 27.82 | 27.99 | 9,278,262 | -1.11(-3.83%) |
Oct 29, 2014 | 29.39 | 29.83 | 28.80 | 29.11 | 8,056,317 | -0.03(-0.09%) |
Oct 28, 2014 | 28.31 | 29.26 | 27.99 | 29.14 | 5,132,738 | +0.99(+3.54%) |
Oct 27, 2014 | 28.08 | 28.77 | 28.77 | 28.14 | 5,510,362 | -0.63(-2.18%) |
Oct 24, 2014 | 29.50 | 30.20 | 27.68 | 28.77 | 9,209,318 | -0.19(-0.67%) |
Oct 23, 2014 | 28.25 | 29.23 | 28.21 | 28.96 | 6,720,200 | +0.88(+3.12%) |
Oct 22, 2014 | 29.15 | 29.29 | 28.04 | 28.09 | 7,200,957 | -0.91(-3.15%) |
Oct 21, 2014 | 28.91 | 29.11 | 28.29 | 29.00 | 6,400,965 | +0.61(+2.14%) |
Oct 20, 2014 | 28.40 | 28.69 | 28.35 | 28.39 | 6,376,927 | -0.12(-0.42%) |
Oct 17, 2014 | 29.21 | 29.45 | 27.98 | 28.51 | 9,403,992 | -0.21(-0.74%) |
Oct 16, 2014 | 27.33 | 28.90 | 27.28 | 28.72 | 11,201,623 | +0.81(+2.90%) |
Oct 15, 2014 | 25.75 | 28.06 | 25.56 | 27.91 | 12,206,114 | +1.68(+6.39%) |
Oct 14, 2014 | 26.48 | 27.05 | 25.93 | 26.23 | 10,221,113 | -0.05(-0.18%) |
Oct 13, 2014 | 26.94 | 27.42 | 26.24 | 26.28 | 7,604,258 | -0.75(-2.76%) |
Oct 10, 2014 | 27.47 | 27.78 | 26.82 | 27.03 | 9,345,423 | -0.46(-1.68%) |
Oct 09, 2014 | 28.56 | 28.62 | 27.36 | 27.49 | 10,123,097 | -1.36(-4.73%) |
Oct 08, 2014 | 28.52 | 28.87 | 27.88 | 28.85 | 7,898,556 | +0.18(+0.61%) |
Oct 07, 2014 | 28.67 | 29.18 | 28.45 | 28.68 | 6,246,510 | -0.10(-0.35%) |
Oct 06, 2014 | 28.70 | 28.96 | 28.49 | 28.78 | 4,773,482 | -0.04(-0.13%) |
Oct 03, 2014 | 29.03 | 29.04 | 28.55 | 28.81 | 5,561,088 | -0.22(-0.76%) |
Oct 02, 2014 | 29.05 | 29.33 | 28.70 | 29.03 | 9,143,281 | -0.27(-0.91%) |
Oct 01, 2014 | 30.07 | 30.38 | 29.27 | 29.30 | 7,553,452 | -0.81(-2.69%) |
Sep 30, 2014 | 30.31 | 30.70 | 29.87 | 30.11 | 7,463,410 | -0.29(-0.97%) |
Sep 29, 2014 | 29.45 | 30.42 | 29.32 | 30.41 | 9,225,156 | +0.79(+2.68%) |
Sep 26, 2014 | 28.90 | 29.67 | 28.89 | 29.61 | 7,159,641 | +0.66(+2.29%) |
Sep 25, 2014 | 29.43 | 29.52 | 28.82 | 28.95 | 8,738,668 | -0.62(-2.09%) |
Sep 24, 2014 | 28.53 | 29.70 | 28.33 | 29.57 | 14,697,540 | +0.47(+1.61%) |
Sep 23, 2014 | 29.93 | 30.01 | 29.09 | 29.10 | 8,734,305 | -0.85(-2.83%) |
Sep 22, 2014 | 30.36 | 30.40 | 29.66 | 29.95 | 4,853,652 | -0.42(-1.40%) |
Sep 19, 2014 | 30.68 | 30.81 | 30.32 | 30.37 | 4,567,904 | -0.21(-0.69%) |
Sep 18, 2014 | 31.16 | 31.16 | 30.40 | 30.58 | 6,351,818 | -0.52(-1.66%) |
Sep 17, 2014 | 31.23 | 31.45 | 31.02 | 31.10 | 3,442,989 | +0.01(+0.03%) |
Sep 16, 2014 | 30.55 | 31.31 | 30.54 | 31.09 | 3,508,355 | +0.49(+1.60%) |
Sep 15, 2014 | 30.36 | 30.81 | 30.22 | 30.60 | 3,808,077 | +0.19(+0.64%) |
Sep 12, 2014 | 30.66 | 30.78 | 30.21 | 30.41 | 4,627,093 | -0.41(-1.32%) |
Sep 11, 2014 | 30.82 | 30.87 | 30.47 | 30.81 | 5,253,105 | -0.36(-1.15%) |
Sep 10, 2014 | 30.90 | 31.25 | 30.56 | 31.17 | 3,149,088 | +0.08(+0.27%) |
Sep 09, 2014 | 30.96 | 31.39 | 30.86 | 31.09 | 3,595,680 | +0.28(+0.90%) |
Sep 08, 2014 | 31.20 | 31.25 | 30.56 | 30.81 | 4,181,948 | -0.55(-1.76%) |
Sep 05, 2014 | 30.85 | 31.52 | 30.80 | 31.37 | 5,230,935 | +0.22(+0.71%) |
Sep 04, 2014 | 31.17 | 31.41 | 30.98 | 31.14 | 8,142,001 | +0.05(+0.15%) |
Sep 03, 2014 | 30.85 | 31.22 | 30.59 | 31.10 | 4,750,734 | +0.38(+1.23%) |