Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 26.53 | 26.54 | 24.59 | 24.91 | 9,919,461 | -3.08(-11.02%) |
Nov 26, 2014 | 28.50 | 27.99 | 27.99 | 27.99 | 6,219,953 | -0.53(-1.84%) |
Nov 25, 2014 | 28.93 | 29.06 | 28.32 | 28.51 | 6,983,029 | -0.40(-1.37%) |
Nov 24, 2014 | 29.00 | 29.19 | 28.73 | 28.91 | 6,658,866 | -0.22(-0.77%) |
Nov 21, 2014 | 29.20 | 29.42 | 28.91 | 29.13 | 8,411,573 | +0.47(+1.65%) |
Nov 20, 2014 | 28.26 | 28.75 | 28.20 | 28.66 | 6,895,545 | +0.44(+1.56%) |
Nov 19, 2014 | 27.62 | 28.37 | 27.47 | 28.22 | 8,769,495 | +0.61(+2.21%) |
Nov 18, 2014 | 27.33 | 27.77 | 27.28 | 27.61 | 6,401,731 | +0.21(+0.75%) |
Nov 17, 2014 | 27.46 | 27.70 | 27.14 | 27.40 | 7,115,498 | -0.28(-1.03%) |
Nov 14, 2014 | 27.44 | 27.82 | 27.29 | 27.69 | 7,127,942 | +0.35(+1.28%) |
Nov 13, 2014 | 27.91 | 27.91 | 27.05 | 27.34 | 9,598,805 | -0.60(-2.14%) |
Nov 12, 2014 | 28.23 | 28.54 | 27.88 | 27.94 | 8,334,820 | -0.41(-1.45%) |
Nov 11, 2014 | 28.56 | 28.76 | 28.15 | 28.35 | 7,416,519 | -0.10(-0.36%) |
Nov 10, 2014 | 29.66 | 29.92 | 28.32 | 28.45 | 15,095,180 | -0.98(-3.31%) |
Nov 07, 2014 | 29.49 | 29.96 | 29.32 | 29.42 | 11,527,328 | +0.04(+0.15%) |
Nov 06, 2014 | 28.75 | 29.39 | 28.41 | 29.38 | 10,106,807 | +0.66(+2.29%) |
Nov 05, 2014 | 28.76 | 29.41 | 28.59 | 28.72 | 9,744,483 | +0.18(+0.63%) |
Nov 04, 2014 | 29.17 | 29.31 | 28.14 | 28.54 | 11,023,533 | -1.04(-3.50%) |
Nov 03, 2014 | 30.43 | 30.61 | 29.48 | 29.58 | 9,827,099 | -0.71(-2.34%) |
Oct 31, 2014 | 29.26 | 30.37 | 28.81 | 30.29 | 9,685,183 | +1.10(+3.78%) |
Oct 30, 2014 | 29.29 | 29.40 | 28.99 | 29.18 | 5,538,580 | -0.23(-0.79%) |
Oct 29, 2014 | 29.57 | 29.83 | 29.14 | 29.42 | 5,602,173 | +0.09(+0.32%) |
Oct 28, 2014 | 28.53 | 29.36 | 28.40 | 29.32 | 8,854,339 | +1.09(+3.85%) |
Oct 27, 2014 | 29.01 | 29.52 | 28.23 | 28.24 | 9,700,639 | -1.28(-4.35%) |
Oct 24, 2014 | 29.63 | 29.71 | 29.20 | 29.52 | 4,329,083 | -0.20(-0.66%) |
Oct 23, 2014 | 29.48 | 30.03 | 29.45 | 29.72 | 7,675,249 | +0.60(+2.06%) |
Oct 22, 2014 | 29.92 | 30.09 | 29.11 | 29.12 | 8,411,677 | -0.73(-2.44%) |
Oct 21, 2014 | 29.56 | 29.94 | 29.36 | 29.84 | 6,638,261 | +0.53(+1.81%) |
Oct 20, 2014 | 28.92 | 29.48 | 28.77 | 29.31 | 6,015,158 | +0.28(+0.97%) |
Oct 17, 2014 | 29.05 | 29.51 | 28.80 | 29.03 | 11,276,249 | +0.37(+1.28%) |
Oct 16, 2014 | 27.85 | 28.99 | 27.33 | 28.66 | 14,939,215 | +0.66(+2.35%) |
Oct 15, 2014 | 27.33 | 28.05 | 26.82 | 28.00 | 12,362,889 | +0.15(+0.55%) |
Oct 14, 2014 | 28.32 | 28.72 | 27.72 | 27.85 | 10,635,194 | -0.32(-1.12%) |
Oct 13, 2014 | 29.33 | 29.60 | 28.16 | 28.17 | 9,512,352 | -1.12(-3.83%) |
Oct 10, 2014 | 29.73 | 29.94 | 29.12 | 29.29 | 8,667,993 | -0.41(-1.38%) |
Oct 09, 2014 | 30.72 | 30.81 | 29.66 | 29.70 | 7,538,950 | -1.24(-4.01%) |
Oct 08, 2014 | 30.64 | 30.96 | 30.04 | 30.94 | 6,903,314 | +0.27(+0.89%) |
Oct 07, 2014 | 31.16 | 31.34 | 30.66 | 30.66 | 5,217,634 | -0.68(-2.16%) |
Oct 06, 2014 | 31.44 | 31.62 | 31.13 | 31.34 | 6,397,434 | -0.02(-0.05%) |
Oct 03, 2014 | 31.62 | 31.66 | 31.07 | 31.36 | 5,125,510 | -0.21(-0.68%) |
Oct 02, 2014 | 31.52 | 31.73 | 30.76 | 31.57 | 6,236,911 | -0.20(-0.62%) |
Oct 01, 2014 | 32.16 | 32.55 | 31.62 | 31.77 | 6,993,959 | -0.39(-1.22%) |
Sep 30, 2014 | 32.95 | 33.02 | 31.92 | 32.16 | 7,108,528 | -0.86(-2.62%) |
Sep 29, 2014 | 32.57 | 33.12 | 32.44 | 33.03 | 4,602,902 | +0.05(+0.16%) |
Sep 26, 2014 | 32.59 | 33.17 | 32.46 | 32.98 | 3,924,138 | +0.35(+1.08%) |
Sep 25, 2014 | 33.13 | 33.13 | 32.62 | 32.62 | 4,560,275 | -0.48(-1.45%) |
Sep 24, 2014 | 32.80 | 33.31 | 32.41 | 33.10 | 5,101,139 | +0.24(+0.73%) |
Sep 23, 2014 | 33.08 | 33.28 | 32.79 | 32.86 | 4,721,163 | -0.26(-0.78%) |
Sep 22, 2014 | 33.45 | 33.53 | 32.88 | 33.12 | 5,039,064 | -0.44(-1.33%) |
Sep 19, 2014 | 33.78 | 34.08 | 33.49 | 33.57 | 8,091,368 | -0.08(-0.23%) |
Sep 18, 2014 | 34.58 | 34.65 | 33.64 | 33.64 | 9,065,804 | -0.86(-2.50%) |
Sep 17, 2014 | 34.49 | 34.78 | 34.33 | 34.51 | 5,681,898 | +0.18(+0.52%) |
Sep 16, 2014 | 34.10 | 34.63 | 34.04 | 34.33 | 6,447,367 | +0.25(+0.73%) |
Sep 15, 2014 | 33.80 | 34.24 | 33.58 | 34.08 | 3,769,826 | +0.21(+0.63%) |
Sep 12, 2014 | 34.11 | 34.23 | 33.77 | 33.87 | 4,568,569 | -0.38(-1.10%) |
Sep 11, 2014 | 33.91 | 34.37 | 33.75 | 34.24 | 5,240,575 | +0.00(+0.00%) |
Sep 10, 2014 | 34.13 | 34.29 | 33.67 | 34.24 | 7,391,280 | -0.03(-0.10%) |
Sep 09, 2014 | 34.56 | 34.73 | 34.07 | 34.28 | 5,816,333 | -0.13(-0.37%) |
Sep 08, 2014 | 34.86 | 34.86 | 34.11 | 34.40 | 5,891,844 | -0.60(-1.71%) |
Sep 05, 2014 | 34.75 | 35.01 | 34.49 | 35.00 | 4,582,902 | +0.33(+0.94%) |
Sep 04, 2014 | 35.27 | 35.52 | 34.50 | 34.68 | 9,630,581 | -0.64(-1.82%) |
Sep 03, 2014 | 35.37 | 35.87 | 35.31 | 35.32 | 7,960,572 | +0.22(+0.63%) |