Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.19 | 38.23 | 36.38 | 36.57 | 7,463,210 | -1.57(-4.12%) |
Nov 26, 2014 | 37.80 | 38.14 | 38.14 | 38.14 | 8,696,653 | +0.39(+1.02%) |
Nov 25, 2014 | 37.93 | 38.49 | 37.31 | 37.76 | 11,108,567 | +0.00(+0.01%) |
Nov 24, 2014 | 36.61 | 37.78 | 36.50 | 37.75 | 13,252,547 | +1.32(+3.63%) |
Nov 21, 2014 | 37.83 | 37.85 | 36.05 | 36.43 | 16,041,996 | +0.13(+0.36%) |
Nov 20, 2014 | 34.66 | 36.31 | 34.66 | 36.30 | 15,755,962 | +1.15(+3.28%) |
Nov 19, 2014 | 36.15 | 36.15 | 34.42 | 35.15 | 18,175,030 | -1.12(-3.09%) |
Nov 18, 2014 | 36.09 | 36.96 | 36.04 | 36.27 | 17,966,004 | +0.60(+1.68%) |
Nov 17, 2014 | 36.50 | 36.80 | 35.65 | 35.67 | 17,581,730 | -0.93(-2.54%) |
Nov 14, 2014 | 36.83 | 37.08 | 36.29 | 36.60 | 16,739,729 | -0.22(-0.59%) |
Nov 13, 2014 | 37.77 | 38.07 | 36.53 | 36.82 | 23,523,424 | -0.92(-2.44%) |
Nov 12, 2014 | 36.60 | 37.91 | 36.56 | 37.74 | 17,897,964 | +0.51(+1.37%) |
Nov 11, 2014 | 37.01 | 37.29 | 36.77 | 37.23 | 15,052,547 | +0.09(+0.23%) |
Nov 10, 2014 | 36.60 | 37.14 | 36.38 | 37.14 | 14,418,787 | +0.54(+1.48%) |
Nov 07, 2014 | 36.32 | 36.60 | 35.69 | 36.60 | 14,317,966 | +0.18(+0.50%) |
Nov 06, 2014 | 35.97 | 36.44 | 35.56 | 36.42 | 15,370,908 | +0.44(+1.23%) |
Nov 05, 2014 | 36.59 | 36.65 | 35.56 | 35.97 | 22,013,324 | +0.16(+0.44%) |
Nov 04, 2014 | 35.90 | 36.45 | 35.32 | 35.82 | 13,456,073 | -0.53(-1.45%) |
Nov 03, 2014 | 36.65 | 37.24 | 35.88 | 36.34 | 15,521,066 | -0.14(-0.38%) |
Oct 31, 2014 | 36.82 | 36.84 | 35.86 | 36.48 | 17,872,338 | +1.53(+4.37%) |
Oct 30, 2014 | 33.71 | 35.39 | 33.40 | 34.95 | 17,170,998 | +0.84(+2.48%) |
Oct 29, 2014 | 34.50 | 34.52 | 33.27 | 34.11 | 18,544,072 | -0.21(-0.62%) |
Oct 28, 2014 | 32.04 | 34.35 | 31.89 | 34.32 | 17,104,100 | +2.71(+8.58%) |
Oct 27, 2014 | 31.13 | 31.71 | 31.67 | 31.61 | 12,806,762 | -0.06(-0.18%) |
Oct 24, 2014 | 31.54 | 31.89 | 31.17 | 31.67 | 14,171,183 | +0.13(+0.41%) |
Oct 23, 2014 | 30.85 | 32.09 | 30.65 | 31.54 | 17,896,508 | +1.59(+5.32%) |
Oct 22, 2014 | 31.49 | 31.72 | 29.88 | 29.94 | 20,117,118 | -1.32(-4.21%) |
Oct 21, 2014 | 30.30 | 31.31 | 30.03 | 31.26 | 19,305,176 | +1.46(+4.90%) |
Oct 20, 2014 | 28.44 | 29.82 | 28.43 | 29.80 | 14,164,005 | +0.99(+3.45%) |
Oct 17, 2014 | 30.16 | 30.22 | 28.47 | 28.81 | 22,073,110 | -0.30(-1.03%) |
Oct 16, 2014 | 26.98 | 29.66 | 26.82 | 29.11 | 30,244,574 | +0.98(+3.50%) |
Oct 15, 2014 | 26.26 | 28.43 | 25.81 | 28.12 | 37,965,312 | +0.87(+3.19%) |
Oct 14, 2014 | 27.09 | 28.40 | 26.78 | 27.25 | 23,530,582 | +0.90(+3.42%) |
Oct 13, 2014 | 26.76 | 27.75 | 26.05 | 26.35 | 26,812,544 | -0.37(-1.39%) |
Oct 10, 2014 | 27.53 | 28.40 | 26.60 | 26.72 | 33,524,374 | -1.01(-3.64%) |
Oct 09, 2014 | 30.07 | 30.10 | 27.73 | 27.73 | 34,935,632 | -2.41(-7.99%) |
Oct 08, 2014 | 28.31 | 30.22 | 27.60 | 30.14 | 26,436,676 | +1.60(+5.61%) |
Oct 07, 2014 | 29.43 | 29.84 | 28.49 | 28.54 | 19,862,808 | -1.51(-5.04%) |
Oct 06, 2014 | 31.07 | 31.16 | 29.86 | 30.05 | 22,770,872 | -0.75(-2.43%) |
Oct 03, 2014 | 30.90 | 31.36 | 30.35 | 30.80 | 18,347,838 | +0.66(+2.18%) |
Oct 02, 2014 | 29.30 | 30.51 | 28.61 | 30.14 | 29,430,952 | +0.83(+2.85%) |
Oct 01, 2014 | 30.55 | 30.64 | 29.01 | 29.31 | 29,644,840 | -1.27(-4.16%) |
Sep 30, 2014 | 31.96 | 32.06 | 30.58 | 30.58 | 25,289,926 | -1.48(-4.62%) |
Sep 29, 2014 | 30.99 | 32.33 | 30.92 | 32.06 | 19,605,794 | -0.05(-0.17%) |
Sep 26, 2014 | 31.67 | 32.21 | 31.36 | 32.12 | 16,686,980 | +0.78(+2.49%) |
Sep 25, 2014 | 32.70 | 32.80 | 30.96 | 31.33 | 28,526,768 | -1.64(-4.97%) |
Sep 24, 2014 | 32.23 | 33.04 | 31.74 | 32.97 | 15,879,078 | +0.85(+2.66%) |
Sep 23, 2014 | 32.61 | 33.25 | 31.99 | 32.12 | 17,952,392 | -0.89(-2.69%) |
Sep 22, 2014 | 34.00 | 34.09 | 32.75 | 33.01 | 19,484,960 | -1.49(-4.32%) |
Sep 19, 2014 | 36.26 | 36.26 | 34.17 | 34.50 | 15,704,888 | -1.28(-3.59%) |
Sep 18, 2014 | 35.66 | 35.92 | 35.37 | 35.78 | 9,590,947 | +0.59(+1.69%) |
Sep 17, 2014 | 34.96 | 35.85 | 34.71 | 35.19 | 13,546,029 | +0.26(+0.73%) |
Sep 16, 2014 | 34.37 | 35.21 | 34.01 | 34.93 | 17,643,062 | +0.29(+0.84%) |
Sep 15, 2014 | 35.81 | 35.85 | 34.28 | 34.64 | 15,842,512 | -1.21(-3.38%) |
Sep 12, 2014 | 36.89 | 36.91 | 35.44 | 35.85 | 14,905,552 | -1.14(-3.08%) |
Sep 11, 2014 | 35.64 | 37.09 | 35.61 | 36.99 | 13,134,708 | +0.68(+1.86%) |
Sep 10, 2014 | 35.68 | 36.35 | 35.24 | 36.32 | 15,642,225 | +0.64(+1.78%) |
Sep 09, 2014 | 36.79 | 36.80 | 35.51 | 35.68 | 19,090,392 | -1.27(-3.45%) |
Sep 08, 2014 | 36.69 | 37.20 | 36.30 | 36.95 | 14,883,573 | +0.16(+0.43%) |
Sep 05, 2014 | 36.25 | 36.83 | 35.69 | 36.79 | 15,125,969 | +0.35(+0.95%) |
Sep 04, 2014 | 37.15 | 37.87 | 36.21 | 36.45 | 15,107,396 | -0.49(-1.32%) |
Sep 03, 2014 | 38.15 | 38.17 | 36.74 | 36.93 | 15,045,150 | -0.67(-1.78%) |