Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.28 | 36.04 | 35.28 | 35.78 | 2,864,621 | +0.05(+0.13%) |
Nov 26, 2014 | 35.79 | 35.74 | 35.74 | 35.74 | 2,369,270 | -0.03(-0.08%) |
Nov 25, 2014 | 35.85 | 35.97 | 35.62 | 35.77 | 3,129,646 | -0.03(-0.07%) |
Nov 24, 2014 | 35.89 | 35.92 | 35.73 | 35.79 | 2,632,664 | +0.08(+0.22%) |
Nov 21, 2014 | 35.92 | 35.93 | 35.64 | 35.71 | 3,672,798 | -0.01(-0.02%) |
Nov 20, 2014 | 35.74 | 35.84 | 35.52 | 35.72 | 1,713,412 | -0.02(-0.05%) |
Nov 19, 2014 | 35.84 | 35.85 | 35.47 | 35.74 | 2,796,284 | -0.10(-0.28%) |
Nov 18, 2014 | 35.70 | 35.97 | 35.66 | 35.84 | 2,559,005 | +0.20(+0.55%) |
Nov 17, 2014 | 35.59 | 35.74 | 35.53 | 35.65 | 1,886,524 | +0.00(+0.00%) |
Nov 14, 2014 | 35.85 | 35.85 | 35.41 | 35.65 | 1,509,615 | -0.15(-0.42%) |
Nov 13, 2014 | 35.96 | 36.05 | 35.72 | 35.80 | 2,514,252 | -0.05(-0.13%) |
Nov 12, 2014 | 35.63 | 35.88 | 35.51 | 35.84 | 1,921,724 | +0.16(+0.44%) |
Nov 11, 2014 | 35.77 | 35.87 | 35.49 | 35.68 | 1,800,457 | -0.17(-0.46%) |
Nov 10, 2014 | 35.82 | 35.91 | 35.68 | 35.85 | 2,280,912 | +0.13(+0.36%) |
Nov 07, 2014 | 35.87 | 35.96 | 35.57 | 35.72 | 4,626,134 | -0.18(-0.50%) |
Nov 06, 2014 | 36.07 | 36.38 | 35.87 | 35.90 | 4,090,726 | -0.15(-0.42%) |
Nov 05, 2014 | 35.90 | 36.14 | 35.76 | 36.05 | 3,549,792 | +0.39(+1.10%) |
Nov 04, 2014 | 35.59 | 35.94 | 35.49 | 35.66 | 4,558,069 | +0.14(+0.40%) |
Nov 03, 2014 | 35.38 | 35.71 | 35.38 | 35.52 | 2,990,794 | +0.09(+0.26%) |
Oct 31, 2014 | 35.42 | 35.45 | 35.16 | 35.43 | 4,285,750 | +0.60(+1.71%) |
Oct 30, 2014 | 34.32 | 34.97 | 34.30 | 34.83 | 3,207,507 | +0.40(+1.16%) |
Oct 29, 2014 | 34.45 | 34.56 | 34.10 | 34.43 | 2,161,870 | +0.00(+0.00%) |
Oct 28, 2014 | 34.43 | 34.55 | 34.22 | 34.43 | 3,397,267 | +0.17(+0.50%) |
Oct 27, 2014 | 34.06 | 34.05 | 34.05 | 34.26 | 2,032,015 | +0.21(+0.62%) |
Oct 24, 2014 | 33.84 | 34.10 | 33.69 | 34.05 | 1,716,833 | +0.36(+1.07%) |
Oct 23, 2014 | 33.87 | 34.03 | 33.66 | 33.69 | 2,578,466 | +0.22(+0.67%) |
Oct 22, 2014 | 33.59 | 33.73 | 33.43 | 33.47 | 2,912,675 | +0.02(+0.07%) |
Oct 21, 2014 | 32.87 | 33.50 | 32.64 | 33.44 | 2,941,750 | +0.70(+2.13%) |
Oct 20, 2014 | 32.49 | 32.76 | 32.43 | 32.75 | 2,347,143 | +0.19(+0.59%) |
Oct 17, 2014 | 32.50 | 32.84 | 32.26 | 32.56 | 2,821,371 | +0.30(+0.94%) |
Oct 16, 2014 | 31.82 | 32.40 | 31.68 | 32.25 | 3,222,097 | +0.03(+0.09%) |
Oct 15, 2014 | 32.19 | 32.41 | 31.48 | 32.22 | 5,042,539 | -0.37(-1.13%) |
Oct 14, 2014 | 32.50 | 32.91 | 32.50 | 32.59 | 3,582,482 | +0.19(+0.60%) |
Oct 13, 2014 | 32.67 | 32.90 | 32.37 | 32.40 | 3,234,974 | -0.10(-0.30%) |
Oct 10, 2014 | 32.86 | 33.07 | 32.48 | 32.49 | 2,889,172 | -0.31(-0.96%) |
Oct 09, 2014 | 33.18 | 33.38 | 32.73 | 32.81 | 3,472,869 | -0.38(-1.15%) |
Oct 08, 2014 | 32.81 | 33.25 | 32.80 | 33.19 | 3,758,907 | +0.34(+1.05%) |
Oct 07, 2014 | 33.37 | 33.41 | 32.84 | 32.84 | 2,603,327 | -0.60(-1.79%) |
Oct 06, 2014 | 33.31 | 33.44 | 33.16 | 33.44 | 3,587,448 | +0.27(+0.81%) |
Oct 03, 2014 | 32.75 | 33.25 | 32.65 | 33.17 | 3,569,048 | +0.76(+2.33%) |
Oct 02, 2014 | 32.62 | 32.64 | 32.26 | 32.42 | 2,640,412 | -0.13(-0.39%) |
Oct 01, 2014 | 32.59 | 32.86 | 32.44 | 32.55 | 3,335,870 | -0.54(-1.63%) |
Sep 30, 2014 | 33.08 | 33.30 | 32.99 | 33.08 | 2,766,106 | -0.02(-0.07%) |
Sep 29, 2014 | 32.78 | 33.22 | 32.65 | 33.11 | 2,656,758 | +0.17(+0.52%) |
Sep 26, 2014 | 32.67 | 33.05 | 32.64 | 32.93 | 2,975,675 | +0.24(+0.73%) |
Sep 25, 2014 | 32.87 | 33.02 | 32.50 | 32.70 | 3,977,337 | -0.15(-0.46%) |
Sep 24, 2014 | 31.73 | 33.08 | 31.44 | 32.84 | 7,352,996 | +1.10(+3.47%) |
Sep 23, 2014 | 31.77 | 31.88 | 31.62 | 31.74 | 4,405,484 | -0.05(-0.16%) |
Sep 22, 2014 | 32.07 | 32.14 | 31.72 | 31.80 | 2,816,375 | -0.36(-1.12%) |
Sep 19, 2014 | 32.22 | 32.31 | 31.96 | 32.16 | 4,473,415 | -0.02(-0.05%) |
Sep 18, 2014 | 31.96 | 32.18 | 31.84 | 32.17 | 2,925,462 | +0.32(+1.01%) |
Sep 17, 2014 | 31.29 | 31.86 | 31.28 | 31.85 | 3,281,102 | +0.49(+1.55%) |
Sep 16, 2014 | 31.20 | 31.53 | 31.17 | 31.36 | 2,484,328 | -0.16(-0.50%) |
Sep 15, 2014 | 31.33 | 31.53 | 31.28 | 31.52 | 1,529,249 | +0.10(+0.33%) |
Sep 12, 2014 | 31.55 | 31.55 | 31.20 | 31.42 | 1,898,139 | -0.04(-0.14%) |
Sep 11, 2014 | 31.44 | 31.52 | 31.31 | 31.46 | 1,624,304 | -0.04(-0.12%) |
Sep 10, 2014 | 31.42 | 31.51 | 31.37 | 31.50 | 1,952,533 | +0.03(+0.10%) |
Sep 09, 2014 | 31.68 | 31.74 | 31.40 | 31.47 | 1,761,120 | -0.32(-1.01%) |
Sep 08, 2014 | 31.68 | 31.85 | 31.56 | 31.79 | 2,347,669 | +0.10(+0.33%) |
Sep 05, 2014 | 31.68 | 31.83 | 31.49 | 31.68 | 3,268,920 | -0.01(-0.02%) |
Sep 04, 2014 | 31.59 | 31.81 | 31.57 | 31.69 | 2,048,707 | +0.08(+0.26%) |
Sep 03, 2014 | 31.40 | 31.63 | 31.39 | 31.61 | 2,989,920 | +0.25(+0.79%) |