Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.73 | 30.73 | 27.06 | 27.23 | 3,859,626 | -5.25(-16.16%) |
Nov 26, 2014 | 33.50 | 32.48 | 32.48 | 32.48 | 1,891,300 | -1.20(-3.56%) |
Nov 25, 2014 | 34.72 | 35.01 | 33.49 | 33.68 | 1,855,846 | -0.83(-2.41%) |
Nov 24, 2014 | 34.91 | 35.20 | 34.23 | 34.51 | 1,454,401 | -0.61(-1.74%) |
Nov 21, 2014 | 35.22 | 35.84 | 34.44 | 35.12 | 2,960,528 | +0.52(+1.50%) |
Nov 20, 2014 | 33.11 | 34.62 | 33.04 | 34.60 | 2,325,441 | +1.48(+4.47%) |
Nov 19, 2014 | 33.27 | 33.35 | 32.39 | 33.12 | 1,459,623 | +0.10(+0.30%) |
Nov 18, 2014 | 32.56 | 33.33 | 32.03 | 33.02 | 2,138,981 | +0.52(+1.60%) |
Nov 17, 2014 | 33.31 | 33.40 | 31.86 | 32.50 | 3,418,248 | -1.16(-3.45%) |
Nov 14, 2014 | 32.94 | 33.78 | 32.63 | 33.66 | 2,295,688 | +0.76(+2.31%) |
Nov 13, 2014 | 33.00 | 33.29 | 32.10 | 32.90 | 3,326,093 | -0.21(-0.63%) |
Nov 12, 2014 | 33.19 | 33.75 | 32.93 | 33.11 | 2,736,386 | -0.51(-1.52%) |
Nov 11, 2014 | 33.26 | 33.83 | 32.67 | 33.62 | 2,167,664 | +0.36(+1.08%) |
Nov 10, 2014 | 34.25 | 34.91 | 33.02 | 33.26 | 3,456,007 | -0.31(-0.92%) |
Nov 07, 2014 | 32.80 | 34.32 | 32.59 | 33.57 | 3,739,763 | +1.07(+3.29%) |
Nov 06, 2014 | 31.46 | 32.51 | 30.82 | 32.50 | 2,242,856 | +0.66(+2.07%) |
Nov 05, 2014 | 31.12 | 32.10 | 30.70 | 31.84 | 3,635,535 | +1.19(+3.88%) |
Nov 04, 2014 | 31.02 | 31.37 | 30.02 | 30.65 | 3,821,322 | -1.04(-3.28%) |
Nov 03, 2014 | 32.81 | 33.89 | 31.42 | 31.69 | 3,451,444 | -0.92(-2.82%) |
Oct 31, 2014 | 32.07 | 32.72 | 30.66 | 32.61 | 3,464,099 | +0.81(+2.55%) |
Oct 30, 2014 | 32.57 | 33.41 | 31.18 | 31.80 | 5,317,416 | -0.78(-2.39%) |
Oct 29, 2014 | 30.96 | 34.09 | 30.96 | 32.58 | 9,705,254 | +3.20(+10.89%) |
Oct 28, 2014 | 28.37 | 29.55 | 27.97 | 29.38 | 4,793,058 | +1.21(+4.30%) |
Oct 27, 2014 | 28.56 | 29.54 | 29.54 | 28.17 | 4,330,783 | -1.37(-4.64%) |
Oct 24, 2014 | 29.20 | 29.69 | 28.56 | 29.54 | 3,050,781 | +0.13(+0.44%) |
Oct 23, 2014 | 28.67 | 29.95 | 28.67 | 29.41 | 2,991,005 | +1.24(+4.40%) |
Oct 22, 2014 | 29.74 | 30.08 | 28.15 | 28.17 | 2,939,132 | -1.34(-4.54%) |
Oct 21, 2014 | 28.39 | 29.73 | 28.36 | 29.51 | 3,812,520 | +1.41(+5.02%) |
Oct 20, 2014 | 27.07 | 28.33 | 27.00 | 28.10 | 3,995,745 | +1.00(+3.69%) |
Oct 17, 2014 | 28.01 | 28.65 | 26.85 | 27.10 | 5,547,797 | -0.31(-1.13%) |
Oct 16, 2014 | 25.26 | 27.89 | 25.21 | 27.41 | 11,060,811 | +1.41(+5.42%) |
Oct 15, 2014 | 25.71 | 26.86 | 25.14 | 26.00 | 9,084,647 | -0.27(-1.03%) |
Oct 14, 2014 | 28.26 | 28.59 | 26.20 | 26.27 | 6,989,137 | -1.58(-5.67%) |
Oct 13, 2014 | 30.05 | 30.76 | 27.80 | 27.85 | 5,466,086 | -2.36(-7.81%) |
Oct 10, 2014 | 31.61 | 31.87 | 30.17 | 30.21 | 4,042,706 | -1.47(-4.64%) |
Oct 09, 2014 | 33.24 | 33.30 | 31.50 | 31.68 | 3,379,194 | -2.16(-6.38%) |
Oct 08, 2014 | 33.32 | 33.91 | 32.00 | 33.84 | 4,322,791 | +0.30(+0.89%) |
Oct 07, 2014 | 34.86 | 35.02 | 33.54 | 33.54 | 3,124,234 | -1.80(-5.09%) |
Oct 06, 2014 | 35.29 | 35.82 | 34.94 | 35.34 | 1,987,630 | +0.21(+0.60%) |
Oct 03, 2014 | 35.90 | 35.90 | 34.64 | 35.13 | 3,147,942 | -0.63(-1.76%) |
Oct 02, 2014 | 35.82 | 36.02 | 34.73 | 35.76 | 2,986,737 | -0.40(-1.11%) |
Oct 01, 2014 | 37.14 | 37.49 | 36.13 | 36.16 | 3,133,060 | -0.91(-2.45%) |
Sep 30, 2014 | 38.73 | 38.73 | 36.97 | 37.07 | 1,938,958 | -1.67(-4.31%) |
Sep 29, 2014 | 37.86 | 38.86 | 37.77 | 38.74 | 2,071,104 | +0.34(+0.89%) |
Sep 26, 2014 | 37.91 | 38.74 | 37.64 | 38.40 | 1,466,956 | +0.55(+1.45%) |
Sep 25, 2014 | 38.93 | 38.93 | 37.83 | 37.85 | 1,881,128 | -1.19(-3.05%) |
Sep 24, 2014 | 38.01 | 39.28 | 37.50 | 39.04 | 2,664,339 | +0.89(+2.33%) |
Sep 23, 2014 | 37.80 | 39.09 | 37.73 | 38.15 | 2,693,159 | +0.42(+1.11%) |
Sep 22, 2014 | 38.33 | 38.57 | 37.35 | 37.73 | 3,446,858 | -0.86(-2.23%) |
Sep 19, 2014 | 39.25 | 39.30 | 38.52 | 38.59 | 2,408,442 | -0.42(-1.08%) |
Sep 18, 2014 | 39.75 | 40.23 | 38.65 | 39.01 | 4,541,541 | -0.40(-1.01%) |
Sep 17, 2014 | 39.23 | 39.82 | 38.94 | 39.41 | 2,862,597 | +0.23(+0.59%) |
Sep 16, 2014 | 38.44 | 39.77 | 38.26 | 39.18 | 2,297,201 | +0.73(+1.90%) |
Sep 15, 2014 | 38.26 | 38.71 | 37.71 | 38.45 | 1,910,368 | +0.12(+0.31%) |
Sep 12, 2014 | 39.15 | 39.15 | 38.11 | 38.33 | 1,452,317 | -1.00(-2.54%) |
Sep 11, 2014 | 38.68 | 39.48 | 38.52 | 39.33 | 2,373,723 | +0.20(+0.51%) |
Sep 10, 2014 | 39.38 | 39.38 | 38.27 | 39.13 | 2,990,119 | -0.34(-0.86%) |
Sep 09, 2014 | 39.97 | 40.38 | 39.18 | 39.47 | 1,981,167 | -0.53(-1.33%) |
Sep 08, 2014 | 41.64 | 41.64 | 39.27 | 40.00 | 3,709,107 | -1.96(-4.67%) |
Sep 05, 2014 | 41.86 | 42.19 | 41.25 | 41.96 | 2,329,607 | +0.25(+0.60%) |
Sep 04, 2014 | 42.84 | 43.19 | 41.42 | 41.71 | 3,317,583 | -1.07(-2.50%) |
Sep 03, 2014 | 43.78 | 44.18 | 42.60 | 42.78 | 3,804,921 | -1.10(-2.51%) |