Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 27.58 | 28.32 | 27.53 | 28.24 | 42,952,208 | +0.32(+1.15%) |
Oct 30, 2014 | 27.71 | 28.09 | 27.47 | 27.92 | 58,577,696 | +1.08(+4.01%) |
Oct 29, 2014 | 27.44 | 27.52 | 26.45 | 26.84 | 60,732,788 | -0.12(-0.46%) |
Oct 28, 2014 | 26.64 | 27.17 | 26.45 | 26.96 | 105,476,504 | +1.28(+4.98%) |
Oct 27, 2014 | 25.11 | 26.06 | 27.15 | 25.68 | 117,936,320 | -1.46(-5.39%) |
Oct 24, 2014 | 26.56 | 27.62 | 26.48 | 27.15 | 83,217,432 | +1.13(+4.34%) |
Oct 23, 2014 | 26.44 | 26.64 | 25.72 | 26.02 | 86,054,144 | -0.99(-3.65%) |
Oct 22, 2014 | 27.35 | 27.59 | 26.79 | 27.00 | 40,615,676 | -0.22(-0.82%) |
Oct 21, 2014 | 26.98 | 27.71 | 26.98 | 27.22 | 66,882,232 | -1.12(-3.96%) |
Oct 20, 2014 | 28.52 | 28.71 | 28.18 | 28.35 | 55,250,048 | -1.09(-3.70%) |
Oct 17, 2014 | 28.83 | 29.52 | 28.49 | 29.44 | 80,309,456 | +1.18(+4.16%) |
Oct 16, 2014 | 28.11 | 28.86 | 28.08 | 28.26 | 69,043,024 | -1.06(-3.61%) |
Oct 15, 2014 | 29.75 | 29.84 | 28.60 | 29.32 | 100,995,800 | -1.58(-5.11%) |
Oct 14, 2014 | 30.57 | 31.31 | 30.38 | 30.90 | 42,342,536 | +0.03(+0.11%) |
Oct 13, 2014 | 30.45 | 31.40 | 30.45 | 30.87 | 66,896,660 | +1.64(+5.61%) |
Oct 10, 2014 | 30.14 | 30.20 | 29.21 | 29.23 | 59,100,232 | -1.34(-4.38%) |
Oct 09, 2014 | 31.05 | 31.10 | 30.47 | 30.57 | 45,330,336 | -0.09(-0.30%) |
Oct 08, 2014 | 31.03 | 31.05 | 29.67 | 30.66 | 66,470,992 | +0.15(+0.49%) |
Oct 07, 2014 | 30.63 | 31.03 | 30.33 | 30.51 | 64,622,908 | +0.45(+1.50%) |
Oct 06, 2014 | 30.90 | 30.93 | 29.97 | 30.06 | 86,146,720 | +1.73(+6.11%) |
Oct 03, 2014 | 27.57 | 28.37 | 27.49 | 28.33 | 52,340,080 | +0.72(+2.60%) |
Oct 02, 2014 | 27.57 | 27.98 | 27.02 | 27.61 | 45,460,632 | +0.24(+0.88%) |
Oct 01, 2014 | 27.92 | 28.16 | 27.27 | 27.37 | 53,132,592 | -1.01(-3.54%) |
Sep 30, 2014 | 28.29 | 28.62 | 28.01 | 28.37 | 64,788,868 | -0.18(-0.62%) |
Sep 29, 2014 | 28.45 | 29.13 | 28.42 | 28.55 | 79,302,408 | -1.81(-5.96%) |
Sep 26, 2014 | 29.65 | 30.52 | 29.65 | 30.36 | 35,101,200 | +0.70(+2.36%) |
Sep 25, 2014 | 30.10 | 30.22 | 29.60 | 29.66 | 43,176,336 | -0.90(-2.95%) |
Sep 24, 2014 | 29.93 | 30.66 | 29.72 | 30.56 | 39,340,752 | +0.39(+1.28%) |
Sep 23, 2014 | 30.38 | 30.74 | 29.83 | 30.18 | 42,635,852 | -0.20(-0.65%) |
Sep 22, 2014 | 30.33 | 30.50 | 29.99 | 30.37 | 50,701,580 | -0.81(-2.60%) |
Sep 19, 2014 | 31.74 | 31.74 | 30.99 | 31.18 | 41,930,012 | -0.40(-1.28%) |
Sep 18, 2014 | 31.78 | 32.13 | 31.51 | 31.59 | 45,444,964 | -0.47(-1.47%) |
Sep 17, 2014 | 32.73 | 32.78 | 32.03 | 32.06 | 44,956,972 | -0.47(-1.45%) |
Sep 16, 2014 | 32.13 | 33.13 | 32.09 | 32.53 | 55,045,384 | +0.94(+2.98%) |
Sep 15, 2014 | 31.30 | 31.67 | 31.15 | 31.59 | 35,769,556 | +0.37(+1.17%) |
Sep 12, 2014 | 31.78 | 31.93 | 31.03 | 31.22 | 77,113,720 | -1.40(-4.30%) |
Sep 11, 2014 | 32.64 | 32.96 | 32.51 | 32.63 | 28,661,782 | +0.10(+0.32%) |
Sep 10, 2014 | 32.63 | 32.63 | 32.12 | 32.52 | 39,962,680 | -0.32(-0.97%) |
Sep 09, 2014 | 33.30 | 33.51 | 32.66 | 32.84 | 53,955,280 | -0.74(-2.20%) |
Sep 08, 2014 | 34.93 | 34.93 | 33.52 | 33.58 | 50,972,924 | -1.14(-3.27%) |
Sep 05, 2014 | 34.81 | 34.85 | 34.36 | 34.72 | 30,401,010 | +0.04(+0.11%) |
Sep 04, 2014 | 34.96 | 35.29 | 34.59 | 34.68 | 32,759,716 | -0.59(-1.67%) |
Sep 03, 2014 | 35.48 | 35.63 | 35.02 | 35.26 | 29,176,580 | +0.07(+0.19%) |
Sep 02, 2014 | 34.69 | 35.40 | 34.55 | 35.20 | 31,024,528 | +0.13(+0.37%) |
Aug 29, 2014 | 34.68 | 35.07 | 35.07 | 35.07 | 31,381,632 | +0.61(+1.78%) |
Aug 28, 2014 | 34.56 | 34.68 | 34.19 | 34.45 | 32,738,424 | -0.27(-0.79%) |
Aug 27, 2014 | 34.13 | 34.83 | 34.02 | 34.73 | 43,673,972 | +0.78(+2.31%) |
Aug 26, 2014 | 33.75 | 33.99 | 33.53 | 33.94 | 32,625,168 | +0.56(+1.66%) |
Aug 25, 2014 | 33.15 | 33.49 | 33.03 | 33.39 | 18,933,778 | +0.47(+1.43%) |
Aug 22, 2014 | 33.18 | 33.19 | 32.73 | 32.92 | 21,059,996 | -0.41(-1.23%) |
Aug 21, 2014 | 33.57 | 33.57 | 33.27 | 33.33 | 18,275,188 | +0.00(+0.00%) |
Aug 20, 2014 | 33.20 | 33.57 | 33.07 | 33.33 | 20,746,408 | +0.04(+0.12%) |
Aug 19, 2014 | 32.68 | 33.38 | 32.63 | 33.29 | 24,004,922 | +0.57(+1.76%) |
Aug 18, 2014 | 32.65 | 32.81 | 32.37 | 32.72 | 23,254,364 | +0.44(+1.38%) |
Aug 15, 2014 | 32.04 | 32.36 | 31.72 | 32.27 | 33,094,764 | +0.66(+2.09%) |
Aug 14, 2014 | 31.53 | 31.78 | 31.44 | 31.61 | 23,121,298 | +0.19(+0.60%) |
Aug 13, 2014 | 32.15 | 32.15 | 31.07 | 31.42 | 76,510,920 | -0.46(-1.45%) |
Aug 12, 2014 | 31.76 | 32.04 | 31.70 | 31.89 | 23,873,386 | -0.12(-0.39%) |
Aug 11, 2014 | 31.64 | 32.01 | 31.54 | 32.01 | 26,857,376 | +0.67(+2.15%) |
Aug 08, 2014 | 31.12 | 31.31 | 30.93 | 31.34 | 23,742,050 | -0.09(-0.29%) |
Aug 07, 2014 | 31.98 | 31.99 | 30.92 | 31.43 | 26,796,108 | -0.40(-1.27%) |
Aug 06, 2014 | 31.61 | 32.00 | 31.36 | 31.84 | 30,473,728 | +0.22(+0.70%) |
Aug 05, 2014 | 31.89 | 32.17 | 31.48 | 31.61 | 28,716,052 | -0.46(-1.43%) |
Aug 04, 2014 | 32.08 | 32.14 | 31.59 | 32.07 | 17,731,510 | +0.24(+0.74%) |