Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.77 | 37.00 | 35.83 | 36.34 | 1,274,923 | -0.40(-1.09%) |
Nov 26, 2014 | 36.44 | 36.74 | 36.74 | 36.74 | 1,953,900 | +0.28(+0.77%) |
Nov 25, 2014 | 36.76 | 36.95 | 36.17 | 36.46 | 2,154,907 | -0.10(-0.27%) |
Nov 24, 2014 | 35.36 | 36.60 | 35.33 | 36.56 | 2,835,487 | +1.05(+2.96%) |
Nov 21, 2014 | 35.20 | 35.97 | 35.02 | 35.51 | 2,415,741 | +0.71(+2.04%) |
Nov 20, 2014 | 34.95 | 35.11 | 34.55 | 34.80 | 2,184,514 | -0.34(-0.97%) |
Nov 19, 2014 | 35.10 | 35.45 | 34.64 | 35.14 | 1,676,343 | +0.04(+0.11%) |
Nov 18, 2014 | 35.11 | 35.99 | 35.06 | 35.10 | 2,341,350 | +0.05(+0.13%) |
Nov 17, 2014 | 35.34 | 35.68 | 34.41 | 35.05 | 2,602,109 | -0.52(-1.45%) |
Nov 14, 2014 | 35.08 | 35.70 | 34.54 | 35.57 | 2,629,615 | +0.50(+1.43%) |
Nov 13, 2014 | 34.99 | 37.15 | 34.65 | 35.07 | 5,138,011 | +0.19(+0.54%) |
Nov 12, 2014 | 33.64 | 35.00 | 33.24 | 34.88 | 3,936,365 | +0.96(+2.83%) |
Nov 11, 2014 | 33.63 | 34.15 | 33.36 | 33.92 | 1,761,495 | +0.25(+0.73%) |
Nov 10, 2014 | 32.67 | 33.80 | 32.63 | 33.67 | 2,774,105 | +1.05(+3.23%) |
Nov 07, 2014 | 32.43 | 32.95 | 32.20 | 32.62 | 2,398,737 | +0.13(+0.40%) |
Nov 06, 2014 | 32.62 | 33.05 | 32.09 | 32.49 | 2,182,033 | -0.13(-0.41%) |
Nov 05, 2014 | 32.43 | 32.95 | 31.82 | 32.62 | 2,474,593 | +0.34(+1.04%) |
Nov 04, 2014 | 31.91 | 32.86 | 31.91 | 32.29 | 2,015,922 | +0.22(+0.69%) |
Nov 03, 2014 | 31.30 | 32.59 | 31.11 | 32.07 | 3,654,486 | +0.59(+1.87%) |
Oct 31, 2014 | 31.96 | 32.32 | 31.22 | 31.48 | 3,227,263 | -0.03(-0.10%) |
Oct 30, 2014 | 32.11 | 32.74 | 31.15 | 31.51 | 3,709,085 | -0.33(-1.04%) |
Oct 29, 2014 | 32.15 | 32.83 | 31.25 | 31.84 | 2,909,307 | -0.32(-0.98%) |
Oct 28, 2014 | 30.75 | 32.36 | 30.70 | 32.16 | 4,126,115 | +1.68(+5.50%) |
Oct 27, 2014 | 29.48 | 30.63 | 29.67 | 30.48 | 2,854,424 | +0.81(+2.73%) |
Oct 24, 2014 | 29.30 | 30.00 | 29.03 | 29.67 | 3,307,893 | +0.27(+0.92%) |
Oct 23, 2014 | 27.41 | 29.58 | 27.40 | 29.40 | 7,321,978 | +2.12(+7.77%) |
Oct 22, 2014 | 29.50 | 30.33 | 27.25 | 27.28 | 14,147,211 | -5.87(-17.71%) |
Oct 21, 2014 | 33.10 | 33.45 | 32.67 | 33.15 | 4,500,332 | +0.25(+0.76%) |
Oct 20, 2014 | 33.08 | 33.13 | 32.64 | 32.90 | 1,591,275 | -0.23(-0.69%) |
Oct 17, 2014 | 33.47 | 34.09 | 32.95 | 33.13 | 2,106,848 | +0.06(+0.18%) |
Oct 16, 2014 | 32.31 | 33.49 | 32.07 | 33.07 | 2,528,197 | +0.11(+0.33%) |
Oct 15, 2014 | 32.04 | 33.47 | 31.60 | 32.96 | 2,879,834 | +0.65(+2.01%) |
Oct 14, 2014 | 31.41 | 32.93 | 31.40 | 32.31 | 2,885,113 | +1.11(+3.56%) |
Oct 13, 2014 | 30.79 | 31.81 | 30.39 | 31.20 | 2,680,133 | +0.43(+1.40%) |
Oct 10, 2014 | 30.72 | 31.60 | 30.10 | 30.77 | 3,139,415 | -0.09(-0.29%) |
Oct 09, 2014 | 32.50 | 32.92 | 30.85 | 30.86 | 2,986,252 | -1.84(-5.63%) |
Oct 08, 2014 | 31.82 | 32.74 | 31.04 | 32.70 | 2,873,746 | +0.94(+2.96%) |
Oct 07, 2014 | 33.34 | 33.44 | 31.74 | 31.76 | 3,255,062 | -1.78(-5.31%) |
Oct 06, 2014 | 33.79 | 34.07 | 33.35 | 33.54 | 2,929,909 | -0.19(-0.56%) |
Oct 03, 2014 | 34.99 | 34.99 | 33.60 | 33.73 | 4,816,762 | -1.12(-3.23%) |
Oct 02, 2014 | 34.45 | 35.56 | 33.45 | 34.85 | 12,082,897 | -4.77(-12.03%) |
Oct 01, 2014 | 40.88 | 40.88 | 39.47 | 39.62 | 2,973,165 | -1.33(-3.25%) |
Sep 30, 2014 | 41.38 | 41.38 | 40.81 | 40.95 | 1,144,722 | -0.46(-1.12%) |
Sep 29, 2014 | 40.94 | 41.70 | 40.81 | 41.41 | 876,931 | +0.10(+0.24%) |
Sep 26, 2014 | 41.29 | 41.61 | 41.00 | 41.31 | 1,120,483 | +0.18(+0.45%) |
Sep 25, 2014 | 42.25 | 42.36 | 40.76 | 41.13 | 1,694,731 | -1.21(-2.86%) |
Sep 24, 2014 | 42.16 | 42.40 | 41.77 | 42.34 | 1,192,432 | +0.34(+0.81%) |
Sep 23, 2014 | 41.22 | 42.47 | 41.13 | 42.00 | 1,584,435 | +0.65(+1.57%) |
Sep 22, 2014 | 42.07 | 42.12 | 41.06 | 41.35 | 1,389,071 | -0.81(-1.92%) |
Sep 19, 2014 | 43.35 | 43.40 | 42.07 | 42.16 | 1,947,556 | -1.06(-2.45%) |
Sep 18, 2014 | 42.53 | 43.25 | 42.40 | 43.22 | 1,141,209 | +0.84(+1.97%) |
Sep 17, 2014 | 41.62 | 42.78 | 41.45 | 42.38 | 1,480,487 | +0.75(+1.81%) |
Sep 16, 2014 | 40.85 | 41.73 | 40.60 | 41.63 | 1,951,984 | +0.53(+1.28%) |
Sep 15, 2014 | 41.50 | 41.68 | 40.66 | 41.10 | 3,411,462 | -1.57(-3.68%) |
Sep 12, 2014 | 43.11 | 43.39 | 42.52 | 42.67 | 1,338,495 | -0.57(-1.31%) |
Sep 11, 2014 | 42.41 | 43.35 | 42.41 | 43.24 | 1,154,629 | +0.45(+1.05%) |
Sep 10, 2014 | 43.39 | 43.57 | 42.22 | 42.79 | 2,729,591 | -0.61(-1.41%) |
Sep 09, 2014 | 43.79 | 44.36 | 43.20 | 43.40 | 2,023,543 | -0.60(-1.36%) |
Sep 08, 2014 | 44.38 | 44.83 | 43.86 | 44.00 | 1,835,031 | -0.49(-1.10%) |
Sep 05, 2014 | 44.34 | 44.65 | 44.18 | 44.49 | 1,027,020 | -0.13(-0.29%) |
Sep 04, 2014 | 44.65 | 44.85 | 44.38 | 44.62 | 1,346,975 | -0.16(-0.36%) |
Sep 03, 2014 | 45.21 | 45.22 | 44.70 | 44.78 | 1,708,610 | -0.35(-0.78%) |