Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.47 | 33.79 | 33.42 | 33.56 | 2,112,212 | +0.14(+0.41%) |
Nov 26, 2014 | 33.48 | 33.42 | 33.42 | 33.42 | 2,492,679 | -0.11(-0.34%) |
Nov 25, 2014 | 33.60 | 33.73 | 33.34 | 33.54 | 2,843,901 | -0.11(-0.34%) |
Nov 24, 2014 | 33.58 | 33.69 | 33.47 | 33.65 | 2,695,028 | +0.20(+0.60%) |
Nov 21, 2014 | 33.47 | 33.49 | 33.28 | 33.45 | 4,964,283 | +0.36(+1.10%) |
Nov 20, 2014 | 32.79 | 33.19 | 32.62 | 33.09 | 2,780,486 | +0.07(+0.22%) |
Nov 19, 2014 | 32.75 | 33.17 | 32.59 | 33.01 | 4,299,670 | +0.21(+0.64%) |
Nov 18, 2014 | 32.46 | 32.85 | 32.43 | 32.80 | 3,407,392 | +0.37(+1.15%) |
Nov 17, 2014 | 32.22 | 32.46 | 32.16 | 32.43 | 3,009,869 | +0.15(+0.45%) |
Nov 14, 2014 | 32.28 | 32.41 | 32.20 | 32.28 | 2,458,840 | +0.01(+0.03%) |
Nov 13, 2014 | 32.40 | 32.46 | 32.08 | 32.28 | 4,243,609 | -0.06(-0.18%) |
Nov 12, 2014 | 32.32 | 32.61 | 32.24 | 32.33 | 3,561,301 | -0.16(-0.50%) |
Nov 11, 2014 | 32.47 | 32.72 | 32.41 | 32.49 | 2,391,218 | +0.06(+0.17%) |
Nov 10, 2014 | 32.61 | 32.63 | 32.25 | 32.44 | 3,791,108 | -0.09(-0.27%) |
Nov 07, 2014 | 32.16 | 32.54 | 32.01 | 32.53 | 4,154,814 | +0.23(+0.73%) |
Nov 06, 2014 | 32.25 | 32.30 | 31.93 | 32.29 | 3,750,223 | -0.02(-0.05%) |
Nov 05, 2014 | 32.36 | 32.37 | 32.09 | 32.31 | 2,767,288 | +0.21(+0.66%) |
Nov 04, 2014 | 32.06 | 32.23 | 31.73 | 32.10 | 4,887,098 | +0.02(+0.08%) |
Nov 03, 2014 | 32.20 | 32.23 | 31.89 | 32.07 | 3,707,428 | +0.05(+0.15%) |
Oct 31, 2014 | 32.04 | 32.22 | 31.86 | 32.03 | 5,319,341 | +0.39(+1.23%) |
Oct 30, 2014 | 31.44 | 31.75 | 31.29 | 31.64 | 4,959,261 | +0.19(+0.59%) |
Oct 29, 2014 | 31.47 | 31.72 | 31.15 | 31.45 | 4,975,290 | +0.06(+0.18%) |
Oct 28, 2014 | 30.88 | 31.48 | 30.88 | 31.39 | 6,107,785 | +0.90(+2.95%) |
Oct 27, 2014 | 30.26 | 30.38 | 30.38 | 30.50 | 5,659,297 | +0.11(+0.37%) |
Oct 24, 2014 | 30.07 | 30.42 | 29.98 | 30.38 | 3,268,735 | +0.36(+1.19%) |
Oct 23, 2014 | 30.20 | 30.33 | 29.98 | 30.03 | 3,736,286 | +0.15(+0.51%) |
Oct 22, 2014 | 29.99 | 30.26 | 29.84 | 29.87 | 3,454,934 | -0.06(-0.19%) |
Oct 21, 2014 | 29.65 | 29.99 | 29.61 | 29.93 | 4,541,024 | +0.44(+1.48%) |
Oct 20, 2014 | 29.13 | 29.65 | 29.02 | 29.49 | 6,781,367 | +0.29(+1.00%) |
Oct 17, 2014 | 29.08 | 29.25 | 28.89 | 29.20 | 5,926,439 | +0.42(+1.46%) |
Oct 16, 2014 | 28.16 | 29.00 | 28.10 | 28.78 | 6,786,666 | +0.06(+0.23%) |
Oct 15, 2014 | 28.52 | 28.81 | 28.10 | 28.72 | 8,624,190 | -0.26(-0.89%) |
Oct 14, 2014 | 28.80 | 29.31 | 28.67 | 28.98 | 8,286,947 | +0.28(+0.96%) |
Oct 13, 2014 | 29.21 | 29.46 | 28.67 | 28.70 | 7,260,145 | -0.45(-1.53%) |
Oct 10, 2014 | 29.49 | 29.66 | 29.10 | 29.14 | 5,372,636 | -0.40(-1.37%) |
Oct 09, 2014 | 29.78 | 29.88 | 29.38 | 29.55 | 5,018,648 | -0.32(-1.08%) |
Oct 08, 2014 | 29.50 | 29.92 | 29.40 | 29.87 | 3,785,443 | +0.45(+1.51%) |
Oct 07, 2014 | 29.83 | 29.96 | 29.40 | 29.43 | 4,802,427 | -0.49(-1.62%) |
Oct 06, 2014 | 30.30 | 30.33 | 29.86 | 29.91 | 3,960,606 | -0.25(-0.83%) |
Oct 03, 2014 | 29.97 | 30.25 | 29.95 | 30.16 | 4,896,077 | +0.49(+1.66%) |
Oct 02, 2014 | 29.53 | 29.81 | 29.31 | 29.67 | 5,241,634 | +0.16(+0.55%) |
Oct 01, 2014 | 30.11 | 30.15 | 29.36 | 29.51 | 9,721,202 | -0.63(-2.09%) |
Sep 30, 2014 | 30.36 | 30.50 | 30.07 | 30.14 | 5,303,151 | -0.19(-0.61%) |
Sep 29, 2014 | 30.25 | 30.51 | 30.01 | 30.33 | 5,017,393 | -0.06(-0.19%) |
Sep 26, 2014 | 30.09 | 30.53 | 29.99 | 30.38 | 3,726,301 | +0.38(+1.27%) |
Sep 25, 2014 | 30.25 | 30.32 | 29.96 | 30.00 | 3,922,975 | -0.39(-1.28%) |
Sep 24, 2014 | 30.05 | 30.43 | 30.00 | 30.39 | 3,357,899 | +0.40(+1.32%) |
Sep 23, 2014 | 30.12 | 30.33 | 29.91 | 29.99 | 2,774,175 | -0.21(-0.70%) |
Sep 22, 2014 | 30.46 | 30.48 | 30.16 | 30.20 | 3,558,301 | -0.38(-1.24%) |
Sep 19, 2014 | 30.75 | 30.94 | 30.42 | 30.59 | 5,042,597 | +0.01(+0.03%) |
Sep 18, 2014 | 30.49 | 30.80 | 30.49 | 30.58 | 4,485,435 | +0.17(+0.56%) |
Sep 17, 2014 | 30.23 | 30.47 | 30.00 | 30.41 | 6,918,204 | +0.29(+0.97%) |
Sep 16, 2014 | 29.93 | 30.22 | 29.93 | 30.12 | 2,900,110 | +0.10(+0.32%) |
Sep 15, 2014 | 30.04 | 30.16 | 29.88 | 30.02 | 2,718,742 | -0.04(-0.13%) |
Sep 12, 2014 | 29.99 | 30.20 | 29.93 | 30.06 | 2,850,873 | +0.04(+0.13%) |
Sep 11, 2014 | 29.86 | 30.13 | 29.82 | 30.02 | 2,492,933 | -0.03(-0.11%) |
Sep 10, 2014 | 29.95 | 30.25 | 29.86 | 30.05 | 4,645,057 | +0.39(+1.31%) |
Sep 09, 2014 | 29.74 | 29.83 | 29.57 | 29.66 | 2,969,164 | -0.15(-0.49%) |
Sep 08, 2014 | 29.74 | 29.95 | 29.62 | 29.81 | 4,316,409 | +0.03(+0.11%) |
Sep 05, 2014 | 29.70 | 29.82 | 29.56 | 29.78 | 2,906,246 | +0.02(+0.05%) |
Sep 04, 2014 | 29.94 | 30.13 | 29.74 | 29.76 | 3,087,958 | -0.08(-0.27%) |
Sep 03, 2014 | 30.18 | 30.26 | 29.77 | 29.84 | 3,025,892 | -0.15(-0.51%) |