Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.40 | 32.40 | 32.07 | 32.21 | 6,823,523 | +0.16(+0.51%) |
Nov 26, 2014 | 31.84 | 32.05 | 32.05 | 32.05 | 6,079,812 | +0.20(+0.62%) |
Nov 25, 2014 | 32.03 | 32.09 | 31.79 | 31.85 | 9,850,114 | -0.19(-0.59%) |
Nov 24, 2014 | 32.20 | 32.24 | 31.85 | 32.04 | 7,647,236 | -0.01(-0.03%) |
Nov 21, 2014 | 32.39 | 32.39 | 31.98 | 32.05 | 10,794,579 | +0.06(+0.18%) |
Nov 20, 2014 | 31.89 | 32.07 | 31.76 | 31.99 | 7,563,301 | -0.14(-0.43%) |
Nov 19, 2014 | 31.85 | 32.25 | 31.72 | 32.13 | 9,444,917 | +0.33(+1.05%) |
Nov 18, 2014 | 31.35 | 31.94 | 31.31 | 31.80 | 10,062,464 | +0.27(+0.85%) |
Nov 17, 2014 | 31.36 | 31.55 | 31.22 | 31.53 | 6,659,859 | +0.17(+0.55%) |
Nov 14, 2014 | 31.44 | 31.59 | 31.24 | 31.36 | 7,820,959 | -0.06(-0.18%) |
Nov 13, 2014 | 31.34 | 31.50 | 31.06 | 31.42 | 8,223,261 | +0.25(+0.82%) |
Nov 12, 2014 | 30.98 | 31.22 | 30.79 | 31.16 | 6,827,254 | +0.12(+0.40%) |
Nov 11, 2014 | 31.18 | 31.34 | 31.00 | 31.04 | 5,737,351 | -0.11(-0.34%) |
Nov 10, 2014 | 31.00 | 31.16 | 30.76 | 31.15 | 10,660,638 | +0.12(+0.37%) |
Nov 07, 2014 | 31.10 | 31.20 | 30.77 | 31.03 | 10,712,201 | -0.07(-0.21%) |
Nov 06, 2014 | 30.82 | 31.29 | 30.62 | 31.10 | 15,303,126 | +0.57(+1.86%) |
Nov 05, 2014 | 29.79 | 30.77 | 29.73 | 30.53 | 21,642,884 | +1.74(+6.05%) |
Nov 04, 2014 | 29.17 | 29.20 | 28.72 | 28.79 | 10,233,131 | -0.31(-1.07%) |
Nov 03, 2014 | 28.94 | 29.14 | 28.86 | 29.10 | 10,126,741 | +0.12(+0.43%) |
Oct 31, 2014 | 29.54 | 29.54 | 28.81 | 28.98 | 13,275,963 | +0.09(+0.30%) |
Oct 30, 2014 | 28.57 | 28.98 | 28.52 | 28.89 | 8,809,873 | +0.18(+0.64%) |
Oct 29, 2014 | 29.04 | 29.17 | 28.41 | 28.71 | 10,476,224 | -0.30(-1.02%) |
Oct 28, 2014 | 28.68 | 29.01 | 28.54 | 29.00 | 10,542,969 | +0.46(+1.61%) |
Oct 27, 2014 | 28.15 | 28.25 | 28.25 | 28.54 | 8,837,408 | +0.30(+1.05%) |
Oct 24, 2014 | 28.11 | 28.28 | 27.89 | 28.25 | 7,620,074 | +0.21(+0.76%) |
Oct 23, 2014 | 28.07 | 28.20 | 27.93 | 28.03 | 9,950,962 | +0.18(+0.65%) |
Oct 22, 2014 | 27.65 | 28.07 | 27.53 | 27.85 | 12,455,991 | +0.54(+1.99%) |
Oct 21, 2014 | 27.11 | 27.32 | 27.00 | 27.31 | 7,591,803 | +0.24(+0.88%) |
Oct 20, 2014 | 26.68 | 27.10 | 26.62 | 27.07 | 8,406,029 | +0.26(+0.98%) |
Oct 17, 2014 | 26.33 | 26.98 | 26.26 | 26.81 | 11,964,570 | +0.43(+1.62%) |
Oct 16, 2014 | 26.44 | 26.59 | 26.24 | 26.38 | 14,426,967 | -0.47(-1.74%) |
Oct 15, 2014 | 26.76 | 27.06 | 26.16 | 26.85 | 15,923,171 | -0.11(-0.40%) |
Oct 14, 2014 | 27.31 | 27.41 | 26.92 | 26.96 | 9,432,182 | -0.15(-0.55%) |
Oct 13, 2014 | 27.45 | 27.64 | 27.10 | 27.10 | 10,193,678 | -0.42(-1.52%) |
Oct 10, 2014 | 27.74 | 27.94 | 27.52 | 27.52 | 11,843,898 | -0.13(-0.48%) |
Oct 09, 2014 | 28.18 | 28.31 | 27.65 | 27.65 | 11,077,244 | -0.61(-2.15%) |
Oct 08, 2014 | 27.82 | 28.27 | 27.65 | 28.26 | 11,838,475 | +0.39(+1.39%) |
Oct 07, 2014 | 28.09 | 28.22 | 27.87 | 27.88 | 9,968,501 | -0.41(-1.45%) |
Oct 06, 2014 | 28.31 | 28.34 | 27.97 | 28.29 | 6,902,474 | +0.14(+0.50%) |
Oct 03, 2014 | 28.58 | 28.69 | 27.88 | 28.15 | 13,420,934 | +0.34(+1.21%) |
Oct 02, 2014 | 27.67 | 28.08 | 27.43 | 27.81 | 14,249,452 | +0.07(+0.27%) |
Oct 01, 2014 | 28.03 | 28.16 | 27.55 | 27.74 | 13,270,303 | -0.42(-1.50%) |
Sep 30, 2014 | 28.11 | 28.22 | 27.88 | 28.16 | 14,086,931 | +0.05(+0.19%) |
Sep 29, 2014 | 28.16 | 28.26 | 28.02 | 28.11 | 9,375,066 | -0.21(-0.73%) |
Sep 26, 2014 | 28.33 | 28.50 | 28.04 | 28.31 | 10,777,000 | -0.12(-0.40%) |
Sep 25, 2014 | 28.79 | 28.85 | 28.39 | 28.43 | 12,845,633 | -0.43(-1.49%) |
Sep 24, 2014 | 28.28 | 28.86 | 28.24 | 28.86 | 10,514,127 | +0.52(+1.83%) |
Sep 23, 2014 | 28.63 | 28.66 | 28.30 | 28.34 | 6,764,361 | -0.33(-1.14%) |
Sep 22, 2014 | 29.07 | 29.14 | 28.52 | 28.66 | 9,359,773 | -0.52(-1.79%) |
Sep 19, 2014 | 29.46 | 29.46 | 29.15 | 29.19 | 10,470,661 | -0.11(-0.39%) |
Sep 18, 2014 | 29.02 | 29.32 | 28.90 | 29.30 | 10,560,064 | +0.32(+1.10%) |
Sep 17, 2014 | 29.24 | 29.24 | 28.91 | 28.98 | 7,243,938 | -0.10(-0.34%) |
Sep 16, 2014 | 28.93 | 29.20 | 28.87 | 29.08 | 9,073,377 | +0.09(+0.31%) |
Sep 15, 2014 | 28.88 | 29.07 | 28.81 | 28.99 | 5,320,438 | +0.09(+0.31%) |
Sep 12, 2014 | 29.12 | 29.20 | 28.84 | 28.90 | 6,779,094 | -0.35(-1.20%) |
Sep 11, 2014 | 28.80 | 29.26 | 28.78 | 29.25 | 5,828,195 | +0.13(+0.44%) |
Sep 10, 2014 | 29.19 | 29.20 | 28.93 | 29.13 | 4,626,731 | +0.05(+0.18%) |
Sep 09, 2014 | 28.82 | 29.21 | 28.76 | 29.07 | 8,117,245 | +0.17(+0.59%) |
Sep 08, 2014 | 29.05 | 29.20 | 28.86 | 28.90 | 6,589,040 | -0.30(-1.04%) |
Sep 05, 2014 | 29.21 | 29.24 | 28.82 | 29.20 | 8,982,295 | +0.16(+0.54%) |
Sep 04, 2014 | 29.35 | 29.47 | 28.96 | 29.05 | 8,006,958 | -0.26(-0.89%) |
Sep 03, 2014 | 29.42 | 29.45 | 29.24 | 29.31 | 6,703,754 | +0.07(+0.22%) |