Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.58 | 25.63 | 25.09 | 25.20 | 1,637,271 | -2.30(-8.35%) |
Nov 26, 2014 | 27.67 | 27.50 | 27.50 | 27.50 | 2,962,554 | -0.05(-0.19%) |
Nov 25, 2014 | 27.51 | 27.77 | 27.26 | 27.55 | 3,343,300 | +0.12(+0.45%) |
Nov 24, 2014 | 27.74 | 27.85 | 27.29 | 27.43 | 1,698,989 | -0.44(-1.59%) |
Nov 21, 2014 | 27.84 | 28.18 | 27.62 | 27.87 | 2,203,440 | +0.49(+1.80%) |
Nov 20, 2014 | 26.96 | 27.40 | 26.93 | 27.38 | 1,276,938 | +0.37(+1.38%) |
Nov 19, 2014 | 27.40 | 27.49 | 26.89 | 27.01 | 2,802,986 | -0.64(-2.31%) |
Nov 18, 2014 | 27.99 | 28.02 | 27.59 | 27.65 | 2,692,993 | +0.12(+0.44%) |
Nov 17, 2014 | 27.74 | 27.78 | 27.46 | 27.52 | 2,032,371 | -0.46(-1.65%) |
Nov 14, 2014 | 27.68 | 28.03 | 27.49 | 27.99 | 1,900,431 | +0.39(+1.40%) |
Nov 13, 2014 | 27.61 | 27.95 | 27.35 | 27.60 | 3,138,021 | -0.09(-0.33%) |
Nov 12, 2014 | 27.81 | 28.10 | 27.58 | 27.69 | 1,739,517 | -0.50(-1.78%) |
Nov 11, 2014 | 28.03 | 28.23 | 27.90 | 28.19 | 2,114,341 | +0.30(+1.06%) |
Nov 10, 2014 | 28.25 | 28.37 | 27.84 | 27.90 | 1,697,731 | -0.31(-1.10%) |
Nov 07, 2014 | 27.77 | 28.41 | 27.77 | 28.21 | 3,134,820 | +0.27(+0.95%) |
Nov 06, 2014 | 28.23 | 28.36 | 27.76 | 27.94 | 3,384,128 | -1.24(-4.27%) |
Nov 05, 2014 | 28.64 | 29.42 | 28.64 | 29.19 | 3,274,031 | +0.49(+1.72%) |
Nov 04, 2014 | 29.25 | 29.26 | 28.45 | 28.69 | 3,034,318 | -0.94(-3.18%) |
Nov 03, 2014 | 29.73 | 29.89 | 29.50 | 29.64 | 3,458,698 | -0.46(-1.51%) |
Oct 31, 2014 | 29.67 | 30.09 | 29.44 | 30.09 | 1,805,325 | +0.43(+1.43%) |
Oct 30, 2014 | 29.42 | 29.79 | 29.42 | 29.67 | 2,198,119 | +0.10(+0.33%) |
Oct 29, 2014 | 29.89 | 29.97 | 29.39 | 29.57 | 1,872,751 | -0.55(-1.81%) |
Oct 28, 2014 | 29.67 | 30.15 | 29.54 | 30.11 | 1,479,691 | +0.73(+2.48%) |
Oct 27, 2014 | 29.32 | 29.48 | 29.62 | 29.38 | 2,112,644 | -0.24(-0.79%) |
Oct 24, 2014 | 29.30 | 29.73 | 29.23 | 29.62 | 1,555,346 | +0.00(+0.00%) |
Oct 23, 2014 | 29.22 | 29.68 | 29.16 | 29.62 | 2,309,745 | +0.90(+3.15%) |
Oct 22, 2014 | 28.91 | 29.33 | 28.66 | 28.72 | 2,957,859 | -0.62(-2.12%) |
Oct 21, 2014 | 29.07 | 29.35 | 28.96 | 29.34 | 1,911,171 | +0.53(+1.84%) |
Oct 20, 2014 | 28.78 | 28.89 | 28.51 | 28.81 | 2,069,944 | -0.11(-0.37%) |
Oct 17, 2014 | 29.38 | 29.51 | 28.63 | 28.91 | 4,964,896 | -0.69(-2.33%) |
Oct 16, 2014 | 28.93 | 29.95 | 28.88 | 29.60 | 3,662,256 | -0.39(-1.32%) |
Oct 15, 2014 | 29.67 | 30.14 | 29.30 | 30.00 | 3,219,800 | -0.05(-0.15%) |
Oct 14, 2014 | 30.61 | 31.01 | 29.75 | 30.05 | 6,470,804 | -0.55(-1.81%) |
Oct 13, 2014 | 31.13 | 31.50 | 30.56 | 30.60 | 2,865,186 | -0.24(-0.79%) |
Oct 10, 2014 | 30.87 | 31.24 | 30.44 | 30.84 | 2,859,788 | -0.17(-0.54%) |
Oct 09, 2014 | 31.74 | 31.76 | 30.96 | 31.01 | 1,713,508 | -0.81(-2.55%) |
Oct 08, 2014 | 31.79 | 31.84 | 30.93 | 31.82 | 2,081,709 | +0.08(+0.26%) |
Oct 07, 2014 | 32.13 | 32.21 | 31.72 | 31.74 | 1,510,219 | -0.24(-0.74%) |
Oct 06, 2014 | 32.31 | 32.34 | 31.61 | 31.97 | 2,689,381 | +0.14(+0.43%) |
Oct 03, 2014 | 32.65 | 32.66 | 31.82 | 31.84 | 3,493,698 | -1.05(-3.19%) |
Oct 02, 2014 | 33.42 | 33.42 | 32.43 | 32.88 | 2,466,891 | -0.52(-1.57%) |
Oct 01, 2014 | 33.99 | 34.14 | 33.18 | 33.41 | 2,956,674 | -1.17(-3.38%) |
Sep 30, 2014 | 34.59 | 34.84 | 34.35 | 34.58 | 1,987,906 | +0.01(+0.02%) |
Sep 29, 2014 | 34.59 | 34.75 | 34.33 | 34.57 | 1,536,727 | -0.27(-0.78%) |
Sep 26, 2014 | 34.73 | 35.06 | 34.45 | 34.84 | 2,302,977 | +0.43(+1.24%) |
Sep 25, 2014 | 34.65 | 34.77 | 34.30 | 34.42 | 2,102,979 | -0.59(-1.69%) |
Sep 24, 2014 | 34.80 | 35.06 | 34.36 | 35.01 | 1,235,399 | +0.42(+1.21%) |
Sep 23, 2014 | 34.55 | 34.83 | 34.55 | 34.59 | 1,261,967 | -0.42(-1.19%) |
Sep 22, 2014 | 35.31 | 35.31 | 34.75 | 35.01 | 1,254,174 | -0.33(-0.92%) |
Sep 19, 2014 | 35.41 | 35.72 | 35.22 | 35.34 | 1,296,702 | -0.30(-0.85%) |
Sep 18, 2014 | 35.42 | 35.69 | 35.39 | 35.64 | 1,835,349 | +0.30(+0.86%) |
Sep 17, 2014 | 35.21 | 35.66 | 35.18 | 35.34 | 2,379,118 | +0.22(+0.63%) |
Sep 16, 2014 | 34.78 | 35.35 | 34.77 | 35.12 | 1,548,592 | +0.28(+0.81%) |
Sep 15, 2014 | 34.45 | 35.06 | 34.45 | 34.84 | 2,108,956 | +0.05(+0.13%) |
Sep 12, 2014 | 34.46 | 35.10 | 34.40 | 34.79 | 1,592,954 | +0.10(+0.28%) |
Sep 11, 2014 | 34.27 | 34.85 | 34.23 | 34.69 | 3,020,523 | +0.81(+2.40%) |
Sep 10, 2014 | 33.83 | 33.88 | 33.50 | 33.88 | 1,507,694 | +0.02(+0.07%) |
Sep 09, 2014 | 33.70 | 34.03 | 33.61 | 33.86 | 1,228,698 | +0.06(+0.18%) |
Sep 08, 2014 | 33.90 | 34.10 | 33.70 | 33.80 | 1,746,742 | -0.54(-1.57%) |
Sep 05, 2014 | 34.11 | 34.49 | 34.05 | 34.33 | 1,385,423 | +0.18(+0.53%) |
Sep 04, 2014 | 34.17 | 34.49 | 34.13 | 34.15 | 1,164,288 | -0.10(-0.29%) |
Sep 03, 2014 | 34.49 | 34.49 | 34.17 | 34.25 | 1,457,366 | +0.24(+0.71%) |