Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.63 | 33.95 | 33.57 | 33.72 | 2,102,310 | +0.14(+0.41%) |
Nov 26, 2014 | 33.64 | 33.58 | 33.58 | 33.58 | 2,480,993 | -0.11(-0.34%) |
Nov 25, 2014 | 33.76 | 33.89 | 33.49 | 33.70 | 2,830,569 | -0.11(-0.34%) |
Nov 24, 2014 | 33.74 | 33.85 | 33.62 | 33.81 | 2,682,393 | +0.20(+0.60%) |
Nov 21, 2014 | 33.63 | 33.65 | 33.44 | 33.61 | 4,941,010 | +0.37(+1.10%) |
Nov 20, 2014 | 32.95 | 33.35 | 32.77 | 33.24 | 2,767,451 | +0.07(+0.22%) |
Nov 19, 2014 | 32.90 | 33.32 | 32.75 | 33.17 | 4,279,512 | +0.21(+0.64%) |
Nov 18, 2014 | 32.62 | 33.01 | 32.58 | 32.96 | 3,391,418 | +0.37(+1.15%) |
Nov 17, 2014 | 32.37 | 32.62 | 32.31 | 32.58 | 2,995,759 | +0.15(+0.45%) |
Nov 14, 2014 | 32.44 | 32.57 | 32.35 | 32.44 | 2,447,312 | +0.01(+0.03%) |
Nov 13, 2014 | 32.55 | 32.62 | 32.23 | 32.43 | 4,223,714 | -0.06(-0.18%) |
Nov 12, 2014 | 32.47 | 32.76 | 32.40 | 32.49 | 3,544,605 | -0.16(-0.50%) |
Nov 11, 2014 | 32.62 | 32.88 | 32.57 | 32.65 | 2,380,007 | +0.06(+0.17%) |
Nov 10, 2014 | 32.76 | 32.79 | 32.40 | 32.59 | 3,773,335 | -0.09(-0.27%) |
Nov 07, 2014 | 32.31 | 32.69 | 32.16 | 32.68 | 4,135,336 | +0.24(+0.73%) |
Nov 06, 2014 | 32.40 | 32.45 | 32.08 | 32.44 | 3,732,642 | -0.02(-0.05%) |
Nov 05, 2014 | 32.51 | 32.52 | 32.24 | 32.46 | 2,754,315 | +0.21(+0.66%) |
Nov 04, 2014 | 32.21 | 32.38 | 31.88 | 32.25 | 4,864,187 | +0.02(+0.08%) |
Nov 03, 2014 | 32.35 | 32.38 | 32.04 | 32.23 | 3,690,047 | +0.05(+0.15%) |
Oct 31, 2014 | 32.19 | 32.37 | 32.01 | 32.18 | 5,294,403 | +0.39(+1.23%) |
Oct 30, 2014 | 31.59 | 31.90 | 31.44 | 31.79 | 4,936,011 | +0.19(+0.59%) |
Oct 29, 2014 | 31.62 | 31.87 | 31.30 | 31.60 | 4,951,965 | +0.06(+0.18%) |
Oct 28, 2014 | 31.02 | 31.62 | 31.02 | 31.54 | 6,079,150 | +0.90(+2.94%) |
Oct 27, 2014 | 30.40 | 30.53 | 30.53 | 30.64 | 5,632,765 | +0.11(+0.37%) |
Oct 24, 2014 | 30.21 | 30.57 | 30.12 | 30.53 | 3,253,411 | +0.36(+1.19%) |
Oct 23, 2014 | 30.35 | 30.47 | 30.12 | 30.17 | 3,718,770 | +0.15(+0.51%) |
Oct 22, 2014 | 30.14 | 30.40 | 29.98 | 30.01 | 3,438,736 | -0.06(-0.19%) |
Oct 21, 2014 | 29.79 | 30.14 | 29.75 | 30.07 | 4,519,735 | +0.44(+1.48%) |
Oct 20, 2014 | 29.27 | 29.79 | 29.16 | 29.63 | 6,749,575 | +0.29(+1.00%) |
Oct 17, 2014 | 29.22 | 29.39 | 29.02 | 29.34 | 5,898,655 | +0.42(+1.46%) |
Oct 16, 2014 | 28.29 | 29.14 | 28.23 | 28.92 | 6,754,849 | +0.07(+0.23%) |
Oct 15, 2014 | 28.66 | 28.95 | 28.23 | 28.85 | 8,583,759 | -0.26(-0.89%) |
Oct 14, 2014 | 28.94 | 29.44 | 28.80 | 29.11 | 8,248,096 | +0.28(+0.96%) |
Oct 13, 2014 | 29.35 | 29.60 | 28.81 | 28.84 | 7,226,108 | -0.45(-1.53%) |
Oct 10, 2014 | 29.63 | 29.80 | 29.23 | 29.28 | 5,347,449 | -0.41(-1.37%) |
Oct 09, 2014 | 29.92 | 30.02 | 29.52 | 29.69 | 4,995,120 | -0.33(-1.08%) |
Oct 08, 2014 | 29.64 | 30.06 | 29.54 | 30.01 | 3,767,696 | +0.45(+1.51%) |
Oct 07, 2014 | 29.97 | 30.10 | 29.54 | 29.57 | 4,779,912 | -0.49(-1.62%) |
Oct 06, 2014 | 30.44 | 30.47 | 30.01 | 30.05 | 3,942,038 | -0.25(-0.83%) |
Oct 03, 2014 | 30.11 | 30.39 | 30.10 | 30.31 | 4,873,123 | +0.50(+1.66%) |
Oct 02, 2014 | 29.66 | 29.95 | 29.45 | 29.81 | 5,217,060 | +0.16(+0.55%) |
Oct 01, 2014 | 30.25 | 30.29 | 29.50 | 29.65 | 9,675,628 | -0.63(-2.09%) |
Sep 30, 2014 | 30.50 | 30.64 | 30.21 | 30.28 | 5,278,289 | -0.19(-0.61%) |
Sep 29, 2014 | 30.39 | 30.66 | 30.15 | 30.47 | 4,993,871 | -0.06(-0.19%) |
Sep 26, 2014 | 30.23 | 30.68 | 30.13 | 30.53 | 3,708,832 | +0.38(+1.27%) |
Sep 25, 2014 | 30.39 | 30.46 | 30.10 | 30.14 | 3,904,584 | -0.39(-1.28%) |
Sep 24, 2014 | 30.19 | 30.57 | 30.14 | 30.53 | 3,342,156 | +0.40(+1.32%) |
Sep 23, 2014 | 30.27 | 30.47 | 30.05 | 30.14 | 2,761,169 | -0.21(-0.70%) |
Sep 22, 2014 | 30.61 | 30.62 | 30.31 | 30.35 | 3,541,619 | -0.38(-1.24%) |
Sep 19, 2014 | 30.89 | 31.09 | 30.56 | 30.73 | 5,018,957 | +0.01(+0.03%) |
Sep 18, 2014 | 30.63 | 30.94 | 30.63 | 30.72 | 4,464,406 | +0.17(+0.56%) |
Sep 17, 2014 | 30.37 | 30.62 | 30.14 | 30.55 | 6,885,770 | +0.29(+0.97%) |
Sep 16, 2014 | 30.07 | 30.36 | 30.07 | 30.26 | 2,886,514 | +0.10(+0.32%) |
Sep 15, 2014 | 30.18 | 30.31 | 30.02 | 30.16 | 2,705,996 | -0.04(-0.13%) |
Sep 12, 2014 | 30.14 | 30.35 | 30.07 | 30.20 | 2,837,508 | +0.04(+0.13%) |
Sep 11, 2014 | 30.00 | 30.27 | 29.96 | 30.16 | 2,481,246 | -0.03(-0.11%) |
Sep 10, 2014 | 30.10 | 30.39 | 30.00 | 30.19 | 4,623,280 | +0.39(+1.31%) |
Sep 09, 2014 | 29.88 | 29.97 | 29.71 | 29.80 | 2,955,244 | -0.15(-0.49%) |
Sep 08, 2014 | 29.88 | 30.09 | 29.76 | 29.95 | 4,296,173 | +0.03(+0.11%) |
Sep 05, 2014 | 29.84 | 29.96 | 29.70 | 29.92 | 2,892,621 | +0.02(+0.05%) |
Sep 04, 2014 | 30.08 | 30.27 | 29.88 | 29.90 | 3,073,481 | -0.08(-0.27%) |
Sep 03, 2014 | 30.32 | 30.40 | 29.91 | 29.98 | 3,011,706 | -0.15(-0.51%) |