Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.39 | 34.39 | 33.06 | 33.23 | 10,373,675 | -2.06(-5.83%) |
Nov 26, 2014 | 35.15 | 35.28 | 35.28 | 35.28 | 8,921,907 | +0.16(+0.45%) |
Nov 25, 2014 | 35.62 | 35.74 | 35.08 | 35.12 | 7,560,497 | -0.32(-0.92%) |
Nov 24, 2014 | 35.66 | 35.91 | 35.37 | 35.45 | 6,448,507 | -0.30(-0.83%) |
Nov 21, 2014 | 35.56 | 36.12 | 35.39 | 35.74 | 12,026,828 | +0.65(+1.85%) |
Nov 20, 2014 | 34.58 | 35.25 | 34.53 | 35.09 | 8,346,262 | +0.50(+1.45%) |
Nov 19, 2014 | 34.67 | 34.95 | 34.33 | 34.59 | 11,982,937 | -0.03(-0.09%) |
Nov 18, 2014 | 34.27 | 34.90 | 34.05 | 34.62 | 11,024,523 | +0.51(+1.48%) |
Nov 17, 2014 | 33.88 | 34.54 | 33.82 | 34.12 | 12,221,860 | +0.23(+0.69%) |
Nov 14, 2014 | 34.51 | 34.74 | 33.87 | 33.89 | 9,725,075 | -0.43(-1.25%) |
Nov 13, 2014 | 34.61 | 34.77 | 33.88 | 34.31 | 9,378,579 | -0.54(-1.54%) |
Nov 12, 2014 | 34.65 | 35.06 | 34.53 | 34.85 | 6,784,469 | +0.14(+0.40%) |
Nov 11, 2014 | 34.48 | 34.97 | 34.17 | 34.71 | 7,779,805 | +0.19(+0.56%) |
Nov 10, 2014 | 34.66 | 34.91 | 34.29 | 34.52 | 9,002,062 | +0.01(+0.02%) |
Nov 07, 2014 | 34.22 | 34.51 | 33.87 | 34.51 | 9,576,459 | +0.35(+1.02%) |
Nov 06, 2014 | 33.45 | 34.19 | 33.43 | 34.16 | 9,860,136 | +0.89(+2.67%) |
Nov 05, 2014 | 33.38 | 33.71 | 32.88 | 33.27 | 8,869,468 | +0.03(+0.09%) |
Nov 04, 2014 | 33.57 | 34.05 | 33.07 | 33.24 | 11,154,947 | -0.36(-1.08%) |
Nov 03, 2014 | 33.52 | 33.94 | 33.42 | 33.61 | 14,231,156 | +0.26(+0.79%) |
Oct 31, 2014 | 33.15 | 33.51 | 32.54 | 33.34 | 9,864,400 | +0.09(+0.28%) |
Oct 30, 2014 | 32.83 | 33.75 | 32.44 | 33.25 | 19,085,666 | +1.19(+3.71%) |
Oct 29, 2014 | 32.97 | 33.10 | 31.60 | 32.06 | 10,738,837 | -0.63(-1.92%) |
Oct 28, 2014 | 31.78 | 32.83 | 31.41 | 32.69 | 8,998,772 | +0.99(+3.12%) |
Oct 27, 2014 | 31.18 | 31.75 | 31.47 | 31.70 | 9,533,419 | +0.23(+0.73%) |
Oct 24, 2014 | 31.11 | 31.55 | 30.62 | 31.47 | 4,751,002 | +0.46(+1.49%) |
Oct 23, 2014 | 31.12 | 31.49 | 30.91 | 31.01 | 6,586,203 | +0.35(+1.15%) |
Oct 22, 2014 | 31.20 | 31.61 | 30.63 | 30.65 | 5,802,806 | -0.51(-1.62%) |
Oct 21, 2014 | 29.60 | 31.27 | 29.60 | 31.16 | 10,048,654 | +1.58(+5.34%) |
Oct 20, 2014 | 29.05 | 29.86 | 29.05 | 29.58 | 7,274,532 | +0.51(+1.75%) |
Oct 17, 2014 | 28.97 | 29.54 | 28.62 | 29.07 | 9,263,076 | +0.29(+1.02%) |
Oct 16, 2014 | 27.51 | 29.30 | 27.38 | 28.78 | 14,505,417 | +0.80(+2.86%) |
Oct 15, 2014 | 28.40 | 29.05 | 27.61 | 27.98 | 12,687,594 | -0.79(-2.75%) |
Oct 14, 2014 | 29.40 | 29.67 | 28.48 | 28.77 | 14,542,911 | -0.51(-1.74%) |
Oct 13, 2014 | 29.91 | 30.58 | 29.22 | 29.28 | 8,848,359 | -0.65(-2.17%) |
Oct 10, 2014 | 30.12 | 30.87 | 29.58 | 29.93 | 9,493,883 | -0.08(-0.26%) |
Oct 09, 2014 | 30.83 | 31.15 | 29.86 | 30.00 | 7,627,407 | -0.90(-2.92%) |
Oct 08, 2014 | 29.77 | 30.94 | 29.47 | 30.91 | 10,846,248 | +1.26(+4.26%) |
Oct 07, 2014 | 29.60 | 30.35 | 29.60 | 29.65 | 9,572,299 | -0.02(-0.07%) |
Oct 06, 2014 | 29.67 | 29.96 | 29.03 | 29.67 | 7,125,987 | +0.02(+0.07%) |
Oct 03, 2014 | 29.79 | 29.79 | 29.31 | 29.65 | 13,698,499 | -0.05(-0.16%) |
Oct 02, 2014 | 30.24 | 30.44 | 29.43 | 29.69 | 10,941,035 | -0.55(-1.81%) |
Oct 01, 2014 | 31.15 | 31.19 | 30.18 | 30.24 | 7,833,452 | -0.82(-2.63%) |
Sep 30, 2014 | 30.98 | 31.28 | 30.78 | 31.06 | 7,979,322 | +0.10(+0.33%) |
Sep 29, 2014 | 30.95 | 31.34 | 30.73 | 30.95 | 6,910,564 | -0.23(-0.73%) |
Sep 26, 2014 | 30.88 | 31.40 | 30.85 | 31.18 | 5,579,087 | +0.27(+0.87%) |
Sep 25, 2014 | 30.93 | 31.04 | 30.61 | 30.91 | 7,889,334 | -0.08(-0.25%) |
Sep 24, 2014 | 30.96 | 31.12 | 30.43 | 30.99 | 10,246,301 | -0.08(-0.25%) |
Sep 23, 2014 | 31.58 | 32.11 | 31.04 | 31.07 | 13,206,950 | -0.51(-1.60%) |
Sep 22, 2014 | 32.38 | 32.51 | 31.55 | 31.57 | 7,247,359 | -0.94(-2.89%) |
Sep 19, 2014 | 32.17 | 32.59 | 32.12 | 32.51 | 10,589,975 | +0.48(+1.50%) |
Sep 18, 2014 | 32.41 | 32.61 | 31.74 | 32.03 | 7,934,462 | -0.32(-0.98%) |
Sep 17, 2014 | 32.51 | 32.53 | 31.75 | 32.35 | 9,594,117 | +0.00(+0.01%) |
Sep 16, 2014 | 32.31 | 32.96 | 32.26 | 32.34 | 7,518,425 | -0.13(-0.40%) |
Sep 15, 2014 | 31.79 | 32.54 | 31.44 | 32.47 | 11,009,166 | +0.61(+1.92%) |
Sep 12, 2014 | 32.59 | 32.65 | 31.72 | 31.86 | 11,199,194 | -0.75(-2.29%) |
Sep 11, 2014 | 32.99 | 33.34 | 32.46 | 32.61 | 13,091,545 | -0.56(-1.69%) |
Sep 10, 2014 | 33.64 | 33.68 | 32.56 | 33.17 | 13,421,032 | -0.47(-1.41%) |
Sep 09, 2014 | 33.76 | 33.93 | 33.37 | 33.64 | 7,959,358 | -0.25(-0.73%) |
Sep 08, 2014 | 33.53 | 34.07 | 33.39 | 33.89 | 5,721,482 | +0.28(+0.83%) |
Sep 05, 2014 | 33.31 | 33.60 | 33.08 | 33.61 | 6,398,421 | +0.24(+0.73%) |
Sep 04, 2014 | 33.13 | 33.61 | 33.00 | 33.37 | 8,699,789 | +0.20(+0.61%) |
Sep 03, 2014 | 32.83 | 33.25 | 32.81 | 33.17 | 7,466,662 | +0.33(+1.02%) |