Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.93 | 33.99 | 32.72 | 32.95 | 9,936,175 | -1.58(-4.57%) |
Nov 26, 2014 | 34.55 | 34.52 | 34.52 | 34.52 | 6,983,569 | -0.03(-0.08%) |
Nov 25, 2014 | 34.47 | 34.96 | 34.25 | 34.55 | 9,614,525 | +0.12(+0.33%) |
Nov 24, 2014 | 34.00 | 34.81 | 33.98 | 34.44 | 9,702,761 | +0.35(+1.03%) |
Nov 21, 2014 | 34.49 | 35.29 | 34.01 | 34.08 | 16,995,822 | +0.02(+0.06%) |
Nov 20, 2014 | 33.93 | 34.25 | 33.85 | 34.06 | 12,514,959 | +0.09(+0.28%) |
Nov 19, 2014 | 33.98 | 34.08 | 33.46 | 33.97 | 8,767,491 | +0.04(+0.12%) |
Nov 18, 2014 | 33.68 | 34.16 | 33.63 | 33.93 | 8,731,497 | +0.23(+0.68%) |
Nov 17, 2014 | 33.51 | 33.83 | 33.26 | 33.70 | 8,473,543 | +0.33(+0.99%) |
Nov 14, 2014 | 33.57 | 33.83 | 33.20 | 33.37 | 10,704,101 | -0.11(-0.34%) |
Nov 13, 2014 | 34.51 | 34.53 | 33.16 | 33.48 | 14,760,545 | -1.11(-3.21%) |
Nov 12, 2014 | 34.38 | 34.88 | 34.33 | 34.60 | 8,269,893 | +0.11(+0.33%) |
Nov 11, 2014 | 34.12 | 34.58 | 33.85 | 34.48 | 8,174,687 | +0.38(+1.13%) |
Nov 10, 2014 | 34.60 | 34.70 | 33.87 | 34.10 | 9,202,082 | -0.09(-0.26%) |
Nov 07, 2014 | 33.87 | 34.23 | 33.79 | 34.18 | 9,813,656 | +0.32(+0.96%) |
Nov 06, 2014 | 33.62 | 34.15 | 33.52 | 33.86 | 10,043,350 | +0.40(+1.21%) |
Nov 05, 2014 | 34.22 | 34.27 | 32.98 | 33.46 | 14,850,540 | -0.67(-1.96%) |
Nov 04, 2014 | 33.87 | 34.43 | 33.37 | 34.12 | 13,030,693 | +0.20(+0.58%) |
Nov 03, 2014 | 33.81 | 34.54 | 33.72 | 33.93 | 11,399,757 | +0.17(+0.50%) |
Oct 31, 2014 | 33.30 | 33.80 | 32.91 | 33.76 | 11,287,831 | +0.84(+2.54%) |
Oct 30, 2014 | 32.76 | 33.35 | 32.48 | 32.92 | 6,419,968 | +0.22(+0.66%) |
Oct 29, 2014 | 33.63 | 33.81 | 32.36 | 32.71 | 9,269,545 | -0.65(-1.94%) |
Oct 28, 2014 | 32.64 | 33.43 | 32.33 | 33.36 | 7,173,077 | +0.76(+2.34%) |
Oct 27, 2014 | 32.49 | 32.70 | 32.77 | 32.59 | 6,607,685 | -0.18(-0.53%) |
Oct 24, 2014 | 32.45 | 32.82 | 31.87 | 32.77 | 7,489,630 | +0.41(+1.27%) |
Oct 23, 2014 | 33.05 | 33.18 | 32.28 | 32.36 | 8,347,237 | +0.01(+0.02%) |
Oct 22, 2014 | 32.61 | 33.37 | 32.30 | 32.35 | 15,206,341 | -0.20(-0.62%) |
Oct 21, 2014 | 31.39 | 32.60 | 31.37 | 32.55 | 13,267,800 | +1.34(+4.30%) |
Oct 20, 2014 | 30.38 | 31.31 | 30.35 | 31.21 | 9,320,635 | +0.78(+2.57%) |
Oct 17, 2014 | 30.56 | 30.86 | 29.99 | 30.43 | 13,201,301 | +0.27(+0.89%) |
Oct 16, 2014 | 29.04 | 30.84 | 28.85 | 30.16 | 18,175,556 | +0.67(+2.26%) |
Oct 15, 2014 | 29.81 | 30.36 | 28.66 | 29.49 | 16,304,595 | -0.78(-2.58%) |
Oct 14, 2014 | 30.19 | 30.81 | 29.45 | 30.28 | 16,882,192 | +0.25(+0.83%) |
Oct 13, 2014 | 30.34 | 31.12 | 30.00 | 30.03 | 12,522,995 | -0.40(-1.33%) |
Oct 10, 2014 | 30.62 | 31.35 | 29.90 | 30.43 | 11,227,007 | -0.19(-0.62%) |
Oct 09, 2014 | 31.62 | 31.90 | 30.43 | 30.62 | 12,877,723 | -0.95(-3.01%) |
Oct 08, 2014 | 30.61 | 31.66 | 30.03 | 31.57 | 14,015,181 | +1.15(+3.79%) |
Oct 07, 2014 | 30.18 | 31.19 | 30.17 | 30.42 | 11,853,893 | +0.28(+0.92%) |
Oct 06, 2014 | 30.19 | 30.49 | 29.73 | 30.14 | 8,651,481 | -0.01(-0.04%) |
Oct 03, 2014 | 30.50 | 30.56 | 30.00 | 30.15 | 14,158,075 | -0.29(-0.95%) |
Oct 02, 2014 | 30.71 | 31.19 | 29.92 | 30.44 | 14,252,324 | -0.29(-0.94%) |
Oct 01, 2014 | 31.27 | 31.74 | 30.54 | 30.73 | 12,788,868 | -0.45(-1.45%) |
Sep 30, 2014 | 31.45 | 31.74 | 31.16 | 31.19 | 13,897,282 | -0.34(-1.07%) |
Sep 29, 2014 | 31.34 | 31.85 | 31.16 | 31.52 | 10,839,378 | -0.17(-0.53%) |
Sep 26, 2014 | 31.23 | 31.92 | 31.14 | 31.69 | 12,261,213 | +0.46(+1.49%) |
Sep 25, 2014 | 31.49 | 31.55 | 30.99 | 31.23 | 13,177,030 | -0.35(-1.11%) |
Sep 24, 2014 | 31.83 | 31.86 | 30.82 | 31.58 | 22,136,098 | -0.20(-0.62%) |
Sep 23, 2014 | 31.74 | 32.38 | 31.69 | 31.77 | 11,077,347 | -0.08(-0.25%) |
Sep 22, 2014 | 32.48 | 32.58 | 31.83 | 31.85 | 12,707,434 | -0.75(-2.29%) |
Sep 19, 2014 | 32.10 | 32.80 | 32.10 | 32.60 | 16,946,586 | +0.51(+1.58%) |
Sep 18, 2014 | 32.61 | 32.79 | 31.88 | 32.10 | 16,060,777 | -0.40(-1.22%) |
Sep 17, 2014 | 32.97 | 33.01 | 32.24 | 32.49 | 15,348,120 | -0.33(-1.01%) |
Sep 16, 2014 | 32.89 | 33.62 | 32.76 | 32.82 | 11,157,877 | -0.19(-0.57%) |
Sep 15, 2014 | 32.64 | 33.05 | 32.36 | 33.01 | 11,563,872 | +0.38(+1.16%) |
Sep 12, 2014 | 33.60 | 33.66 | 32.39 | 32.63 | 17,039,060 | -0.98(-2.91%) |
Sep 11, 2014 | 34.06 | 34.34 | 33.44 | 33.61 | 16,059,458 | -0.73(-2.14%) |
Sep 10, 2014 | 35.44 | 35.51 | 33.94 | 34.35 | 15,145,379 | -1.17(-3.28%) |
Sep 09, 2014 | 35.91 | 36.02 | 35.29 | 35.51 | 7,943,322 | -0.56(-1.55%) |
Sep 08, 2014 | 35.69 | 36.26 | 35.61 | 36.07 | 6,344,669 | +0.34(+0.96%) |
Sep 05, 2014 | 35.51 | 36.01 | 35.24 | 35.73 | 7,218,640 | +0.28(+0.78%) |
Sep 04, 2014 | 35.89 | 36.17 | 35.26 | 35.45 | 7,378,944 | -0.36(-1.02%) |
Sep 03, 2014 | 36.00 | 36.32 | 35.66 | 35.82 | 8,236,420 | -0.19(-0.52%) |