Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.92 | 33.98 | 32.71 | 32.93 | 9,939,506 | -1.58(-4.57%) |
Nov 26, 2014 | 34.54 | 34.51 | 34.51 | 34.51 | 6,985,910 | -0.03(-0.08%) |
Nov 25, 2014 | 34.46 | 34.95 | 34.24 | 34.54 | 9,617,748 | +0.12(+0.33%) |
Nov 24, 2014 | 33.98 | 34.80 | 33.97 | 34.42 | 9,706,014 | +0.35(+1.03%) |
Nov 21, 2014 | 34.48 | 35.28 | 34.00 | 34.07 | 17,001,520 | +0.02(+0.06%) |
Nov 20, 2014 | 33.92 | 34.24 | 33.84 | 34.05 | 12,519,155 | +0.09(+0.28%) |
Nov 19, 2014 | 33.97 | 34.07 | 33.45 | 33.96 | 8,770,431 | +0.04(+0.12%) |
Nov 18, 2014 | 33.67 | 34.15 | 33.62 | 33.92 | 8,734,425 | +0.23(+0.68%) |
Nov 17, 2014 | 33.50 | 33.82 | 33.25 | 33.69 | 8,476,384 | +0.33(+0.99%) |
Nov 14, 2014 | 33.56 | 33.82 | 33.19 | 33.36 | 10,707,688 | -0.11(-0.34%) |
Nov 13, 2014 | 34.50 | 34.52 | 33.15 | 33.47 | 14,765,492 | -1.11(-3.21%) |
Nov 12, 2014 | 34.37 | 34.87 | 34.32 | 34.58 | 8,272,664 | +0.11(+0.33%) |
Nov 11, 2014 | 34.11 | 34.56 | 33.84 | 34.47 | 8,177,427 | +0.38(+1.13%) |
Nov 10, 2014 | 34.58 | 34.69 | 33.86 | 34.09 | 9,205,166 | -0.09(-0.26%) |
Nov 07, 2014 | 33.86 | 34.22 | 33.78 | 34.17 | 9,816,945 | +0.32(+0.96%) |
Nov 06, 2014 | 33.61 | 34.14 | 33.51 | 33.85 | 10,046,716 | +0.40(+1.21%) |
Nov 05, 2014 | 34.21 | 34.26 | 32.97 | 33.45 | 14,855,517 | -0.67(-1.96%) |
Nov 04, 2014 | 33.86 | 34.42 | 33.36 | 34.11 | 13,035,060 | +0.20(+0.58%) |
Nov 03, 2014 | 33.80 | 34.53 | 33.71 | 33.92 | 11,403,577 | +0.17(+0.50%) |
Oct 31, 2014 | 33.29 | 33.79 | 32.90 | 33.75 | 11,291,614 | +0.84(+2.54%) |
Oct 30, 2014 | 32.75 | 33.34 | 32.47 | 32.91 | 6,422,119 | +0.22(+0.66%) |
Oct 29, 2014 | 33.62 | 33.80 | 32.35 | 32.70 | 9,272,651 | -0.65(-1.94%) |
Oct 28, 2014 | 32.63 | 33.42 | 32.32 | 33.34 | 7,175,480 | +0.76(+2.34%) |
Oct 27, 2014 | 32.48 | 32.69 | 32.76 | 32.58 | 6,609,899 | -0.18(-0.53%) |
Oct 24, 2014 | 32.43 | 32.81 | 31.86 | 32.76 | 7,492,140 | +0.41(+1.27%) |
Oct 23, 2014 | 33.03 | 33.17 | 32.27 | 32.35 | 8,350,035 | +0.01(+0.02%) |
Oct 22, 2014 | 32.60 | 33.36 | 32.29 | 32.34 | 15,211,437 | -0.20(-0.62%) |
Oct 21, 2014 | 31.38 | 32.59 | 31.36 | 32.54 | 13,272,246 | +1.34(+4.30%) |
Oct 20, 2014 | 30.37 | 31.30 | 30.34 | 31.20 | 9,323,759 | +0.78(+2.57%) |
Oct 17, 2014 | 30.55 | 30.85 | 29.98 | 30.42 | 13,205,725 | +0.27(+0.89%) |
Oct 16, 2014 | 29.03 | 30.83 | 28.84 | 30.15 | 18,181,646 | +0.67(+2.26%) |
Oct 15, 2014 | 29.80 | 30.35 | 28.65 | 29.48 | 16,310,059 | -0.78(-2.58%) |
Oct 14, 2014 | 30.18 | 30.80 | 29.44 | 30.27 | 16,887,850 | +0.25(+0.83%) |
Oct 13, 2014 | 30.33 | 31.11 | 29.99 | 30.02 | 12,527,192 | -0.40(-1.33%) |
Oct 10, 2014 | 30.61 | 31.34 | 29.89 | 30.42 | 11,230,769 | -0.19(-0.62%) |
Oct 09, 2014 | 31.61 | 31.89 | 30.42 | 30.61 | 12,882,039 | -0.95(-3.01%) |
Oct 08, 2014 | 30.60 | 31.65 | 30.02 | 31.56 | 14,019,878 | +1.15(+3.79%) |
Oct 07, 2014 | 30.17 | 31.17 | 30.16 | 30.41 | 11,857,865 | +0.28(+0.92%) |
Oct 06, 2014 | 30.18 | 30.48 | 29.72 | 30.13 | 8,654,380 | -0.01(-0.04%) |
Oct 03, 2014 | 30.49 | 30.55 | 29.99 | 30.14 | 14,162,820 | -0.29(-0.95%) |
Oct 02, 2014 | 30.70 | 31.17 | 29.91 | 30.43 | 14,257,100 | -0.29(-0.94%) |
Oct 01, 2014 | 31.26 | 31.73 | 30.53 | 30.72 | 12,793,154 | -0.45(-1.45%) |
Sep 30, 2014 | 31.44 | 31.73 | 31.15 | 31.17 | 13,901,939 | -0.34(-1.07%) |
Sep 29, 2014 | 31.33 | 31.84 | 31.15 | 31.51 | 10,843,011 | -0.17(-0.53%) |
Sep 26, 2014 | 31.22 | 31.91 | 31.13 | 31.68 | 12,265,322 | +0.46(+1.49%) |
Sep 25, 2014 | 31.48 | 31.54 | 30.98 | 31.22 | 13,181,446 | -0.35(-1.11%) |
Sep 24, 2014 | 31.82 | 31.85 | 30.81 | 31.57 | 22,143,516 | -0.20(-0.61%) |
Sep 23, 2014 | 31.73 | 32.37 | 31.68 | 31.76 | 11,081,059 | -0.08(-0.25%) |
Sep 22, 2014 | 32.47 | 32.57 | 31.81 | 31.84 | 12,711,693 | -0.75(-2.29%) |
Sep 19, 2014 | 32.08 | 32.79 | 32.08 | 32.59 | 16,952,266 | +0.51(+1.58%) |
Sep 18, 2014 | 32.60 | 32.78 | 31.87 | 32.08 | 16,066,159 | -0.40(-1.22%) |
Sep 17, 2014 | 32.96 | 33.00 | 32.23 | 32.48 | 15,353,264 | -0.33(-1.01%) |
Sep 16, 2014 | 32.88 | 33.61 | 32.74 | 32.81 | 11,161,616 | -0.19(-0.57%) |
Sep 15, 2014 | 32.63 | 33.03 | 32.35 | 33.00 | 11,567,747 | +0.38(+1.16%) |
Sep 12, 2014 | 33.59 | 33.65 | 32.38 | 32.62 | 17,044,770 | -0.98(-2.91%) |
Sep 11, 2014 | 34.05 | 34.33 | 33.43 | 33.60 | 16,064,840 | -0.73(-2.14%) |
Sep 10, 2014 | 35.43 | 35.50 | 33.93 | 34.33 | 15,150,455 | -1.17(-3.28%) |
Sep 09, 2014 | 35.90 | 36.01 | 35.27 | 35.50 | 7,945,984 | -0.56(-1.55%) |
Sep 08, 2014 | 35.68 | 36.25 | 35.60 | 36.06 | 6,346,795 | +0.34(+0.96%) |
Sep 05, 2014 | 35.50 | 36.00 | 35.23 | 35.72 | 7,221,059 | +0.28(+0.78%) |
Sep 04, 2014 | 35.88 | 36.15 | 35.25 | 35.44 | 7,381,416 | -0.36(-1.02%) |
Sep 03, 2014 | 35.99 | 36.31 | 35.65 | 35.80 | 8,239,180 | -0.19(-0.52%) |