Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.38 | 42.09 | 41.10 | 41.63 | 18,167,518 | +2.17(+5.49%) |
Nov 26, 2014 | 39.45 | 39.46 | 39.46 | 39.46 | 9,627,646 | +0.14(+0.36%) |
Nov 25, 2014 | 38.86 | 39.54 | 38.63 | 39.32 | 12,673,339 | +0.51(+1.31%) |
Nov 24, 2014 | 38.77 | 39.31 | 38.49 | 38.81 | 11,881,250 | +0.37(+0.97%) |
Nov 21, 2014 | 39.40 | 39.50 | 38.27 | 38.43 | 16,533,357 | -0.78(-1.98%) |
Nov 20, 2014 | 39.25 | 39.82 | 38.98 | 39.21 | 10,174,928 | -0.44(-1.10%) |
Nov 19, 2014 | 39.54 | 40.09 | 39.12 | 39.65 | 10,944,054 | -0.30(-0.76%) |
Nov 18, 2014 | 38.83 | 40.33 | 38.83 | 39.95 | 14,493,487 | +1.21(+3.13%) |
Nov 17, 2014 | 38.94 | 39.42 | 38.69 | 38.74 | 8,930,266 | -0.29(-0.73%) |
Nov 14, 2014 | 39.19 | 39.37 | 38.84 | 39.02 | 8,949,123 | -0.29(-0.75%) |
Nov 13, 2014 | 38.87 | 39.61 | 38.76 | 39.32 | 12,632,161 | +0.61(+1.57%) |
Nov 12, 2014 | 38.71 | 39.06 | 38.26 | 38.71 | 10,654,733 | -0.39(-1.00%) |
Nov 11, 2014 | 38.86 | 39.50 | 38.81 | 39.10 | 13,065,832 | +0.42(+1.08%) |
Nov 10, 2014 | 37.72 | 38.71 | 37.47 | 38.68 | 12,490,726 | +0.61(+1.59%) |
Nov 07, 2014 | 38.31 | 38.35 | 37.84 | 38.08 | 11,427,529 | -0.19(-0.49%) |
Nov 06, 2014 | 37.57 | 38.90 | 37.53 | 38.26 | 18,712,854 | +0.92(+2.46%) |
Nov 05, 2014 | 38.16 | 38.16 | 37.00 | 37.35 | 14,602,484 | -0.32(-0.85%) |
Nov 04, 2014 | 36.94 | 38.15 | 36.94 | 37.67 | 21,512,606 | +1.52(+4.21%) |
Nov 03, 2014 | 35.85 | 36.27 | 35.81 | 36.15 | 12,094,574 | +0.34(+0.94%) |
Oct 31, 2014 | 35.54 | 35.96 | 35.19 | 35.81 | 16,424,801 | +0.97(+2.78%) |
Oct 30, 2014 | 35.28 | 35.44 | 34.56 | 34.84 | 16,436,110 | -0.39(-1.11%) |
Oct 29, 2014 | 35.35 | 35.45 | 34.58 | 35.23 | 14,836,694 | -0.23(-0.65%) |
Oct 28, 2014 | 35.66 | 35.74 | 35.13 | 35.46 | 14,843,642 | +0.08(+0.23%) |
Oct 27, 2014 | 35.05 | 35.10 | 35.10 | 35.38 | 21,299,660 | +0.28(+0.79%) |
Oct 24, 2014 | 33.81 | 35.15 | 33.79 | 35.10 | 21,950,544 | +1.35(+4.01%) |
Oct 23, 2014 | 33.48 | 34.68 | 33.33 | 33.75 | 28,831,524 | +0.55(+1.66%) |
Oct 22, 2014 | 33.52 | 33.70 | 33.15 | 33.20 | 18,481,550 | -0.16(-0.48%) |
Oct 21, 2014 | 32.73 | 33.46 | 32.66 | 33.36 | 23,990,126 | +1.28(+4.00%) |
Oct 20, 2014 | 31.61 | 32.16 | 31.16 | 32.08 | 22,410,430 | +1.47(+4.80%) |
Oct 17, 2014 | 30.77 | 31.28 | 30.40 | 30.61 | 24,158,086 | +0.95(+3.21%) |
Oct 16, 2014 | 27.86 | 30.36 | 27.81 | 29.66 | 33,359,530 | +0.84(+2.90%) |
Oct 15, 2014 | 27.66 | 29.82 | 27.08 | 28.82 | 41,836,764 | -0.36(-1.25%) |
Oct 14, 2014 | 28.22 | 29.61 | 27.84 | 29.18 | 30,583,438 | +1.68(+6.12%) |
Oct 13, 2014 | 29.64 | 29.65 | 26.81 | 27.50 | 46,338,816 | -1.79(-6.11%) |
Oct 10, 2014 | 30.09 | 30.37 | 29.19 | 29.29 | 27,873,494 | -0.71(-2.37%) |
Oct 09, 2014 | 31.61 | 31.99 | 29.91 | 30.00 | 31,700,738 | -0.98(-3.16%) |
Oct 08, 2014 | 31.76 | 31.81 | 30.19 | 30.98 | 28,385,794 | -0.41(-1.30%) |
Oct 07, 2014 | 31.73 | 31.88 | 31.18 | 31.39 | 18,005,842 | -0.75(-2.33%) |
Oct 06, 2014 | 33.22 | 33.22 | 32.10 | 32.14 | 13,453,279 | -0.75(-2.27%) |
Oct 03, 2014 | 32.02 | 33.06 | 32.01 | 32.89 | 17,929,770 | +1.49(+4.73%) |
Oct 02, 2014 | 31.45 | 32.03 | 30.64 | 31.40 | 21,753,198 | +0.34(+1.09%) |
Oct 01, 2014 | 31.46 | 31.50 | 30.52 | 31.06 | 27,820,140 | -1.11(-3.46%) |
Sep 30, 2014 | 32.05 | 32.51 | 31.31 | 32.18 | 16,964,536 | +0.13(+0.42%) |
Sep 29, 2014 | 32.08 | 32.36 | 31.81 | 32.04 | 10,880,574 | -0.46(-1.42%) |
Sep 26, 2014 | 32.40 | 32.69 | 32.16 | 32.50 | 17,600,416 | -0.12(-0.38%) |
Sep 25, 2014 | 33.30 | 33.37 | 32.43 | 32.63 | 16,334,420 | -0.89(-2.66%) |
Sep 24, 2014 | 33.63 | 33.84 | 33.34 | 33.52 | 12,641,162 | -0.04(-0.11%) |
Sep 23, 2014 | 33.57 | 33.99 | 32.99 | 33.56 | 13,385,892 | -0.22(-0.66%) |
Sep 22, 2014 | 34.39 | 34.52 | 33.69 | 33.78 | 9,202,262 | -0.61(-1.79%) |
Sep 19, 2014 | 35.26 | 35.27 | 34.39 | 34.39 | 11,786,939 | -0.71(-2.03%) |
Sep 18, 2014 | 34.81 | 35.20 | 34.71 | 35.10 | 7,317,035 | +0.45(+1.28%) |
Sep 17, 2014 | 35.17 | 35.52 | 34.50 | 34.66 | 11,856,197 | -0.52(-1.47%) |
Sep 16, 2014 | 34.84 | 35.25 | 34.36 | 35.17 | 8,518,923 | +0.28(+0.82%) |
Sep 15, 2014 | 35.28 | 35.47 | 34.85 | 34.89 | 7,587,612 | -0.44(-1.23%) |
Sep 12, 2014 | 35.09 | 35.57 | 34.98 | 35.33 | 9,288,823 | +0.12(+0.33%) |
Sep 11, 2014 | 35.34 | 35.59 | 34.85 | 35.21 | 10,509,186 | +0.01(+0.03%) |
Sep 10, 2014 | 34.68 | 35.20 | 34.45 | 35.20 | 10,336,362 | +0.65(+1.88%) |
Sep 09, 2014 | 34.56 | 35.09 | 34.08 | 34.55 | 10,686,123 | -0.20(-0.56%) |
Sep 08, 2014 | 35.09 | 35.42 | 34.73 | 34.75 | 10,219,725 | -0.16(-0.46%) |
Sep 05, 2014 | 34.96 | 35.26 | 34.56 | 34.91 | 11,597,903 | -0.06(-0.18%) |
Sep 04, 2014 | 34.91 | 35.16 | 34.55 | 34.97 | 14,391,404 | +0.42(+1.21%) |
Sep 03, 2014 | 35.15 | 35.42 | 34.15 | 34.55 | 27,337,442 | -1.88(-5.16%) |