Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.92 | 34.32 | 33.92 | 34.13 | 1,866,322 | +0.29(+0.84%) |
Nov 26, 2014 | 34.21 | 33.85 | 33.85 | 33.85 | 3,104,392 | -0.36(-1.06%) |
Nov 25, 2014 | 34.09 | 34.38 | 33.97 | 34.21 | 4,321,261 | +0.18(+0.54%) |
Nov 24, 2014 | 34.11 | 34.40 | 34.02 | 34.02 | 4,718,815 | +0.02(+0.06%) |
Nov 21, 2014 | 34.47 | 34.70 | 33.95 | 34.01 | 5,383,273 | -0.08(-0.22%) |
Nov 20, 2014 | 34.21 | 34.40 | 34.02 | 34.08 | 4,914,634 | -0.37(-1.07%) |
Nov 19, 2014 | 34.73 | 34.78 | 34.35 | 34.45 | 6,693,876 | -0.42(-1.20%) |
Nov 18, 2014 | 34.75 | 34.96 | 34.63 | 34.87 | 5,655,497 | +0.09(+0.26%) |
Nov 17, 2014 | 34.58 | 34.86 | 34.56 | 34.78 | 2,604,835 | +0.26(+0.75%) |
Nov 14, 2014 | 34.43 | 34.67 | 34.39 | 34.52 | 4,544,427 | -0.18(-0.53%) |
Nov 13, 2014 | 34.07 | 34.79 | 34.07 | 34.70 | 8,223,345 | +0.67(+1.95%) |
Nov 12, 2014 | 33.77 | 34.10 | 33.71 | 34.04 | 3,828,389 | +0.27(+0.80%) |
Nov 11, 2014 | 33.79 | 33.90 | 33.63 | 33.77 | 4,200,734 | -0.03(-0.07%) |
Nov 10, 2014 | 33.28 | 33.80 | 33.16 | 33.79 | 4,081,996 | +0.50(+1.49%) |
Nov 07, 2014 | 33.14 | 33.36 | 33.09 | 33.30 | 5,451,681 | +0.25(+0.76%) |
Nov 06, 2014 | 33.06 | 33.11 | 32.53 | 33.04 | 5,452,927 | +0.06(+0.17%) |
Nov 05, 2014 | 33.23 | 33.36 | 32.63 | 32.99 | 4,828,712 | -0.14(-0.42%) |
Nov 04, 2014 | 31.98 | 33.47 | 31.98 | 33.12 | 9,398,532 | +1.25(+3.91%) |
Nov 03, 2014 | 31.88 | 32.09 | 31.59 | 31.88 | 4,034,037 | +0.00(+0.00%) |
Oct 31, 2014 | 32.07 | 32.18 | 31.76 | 31.88 | 4,725,835 | +0.20(+0.64%) |
Oct 30, 2014 | 30.86 | 32.17 | 30.35 | 31.68 | 6,660,752 | +0.73(+2.36%) |
Oct 29, 2014 | 31.35 | 31.39 | 30.64 | 30.95 | 8,417,322 | -0.40(-1.27%) |
Oct 28, 2014 | 31.03 | 31.38 | 31.03 | 31.34 | 3,807,174 | +0.51(+1.65%) |
Oct 27, 2014 | 31.12 | 31.44 | 31.44 | 30.83 | 5,370,655 | -0.60(-1.92%) |
Oct 24, 2014 | 31.39 | 31.52 | 31.10 | 31.44 | 3,555,298 | +0.21(+0.69%) |
Oct 23, 2014 | 31.20 | 31.55 | 31.04 | 31.22 | 5,730,911 | +0.43(+1.41%) |
Oct 22, 2014 | 31.48 | 31.58 | 30.78 | 30.79 | 7,176,506 | -0.59(-1.87%) |
Oct 21, 2014 | 30.49 | 31.37 | 30.28 | 31.37 | 9,928,697 | +0.90(+2.95%) |
Oct 20, 2014 | 29.24 | 30.53 | 29.21 | 30.47 | 5,593,997 | +1.09(+3.71%) |
Oct 17, 2014 | 29.24 | 29.68 | 29.11 | 29.38 | 5,868,631 | +0.33(+1.15%) |
Oct 16, 2014 | 28.40 | 29.10 | 28.39 | 29.05 | 7,216,607 | +0.26(+0.90%) |
Oct 15, 2014 | 28.29 | 29.06 | 28.02 | 28.79 | 9,524,129 | +0.30(+1.04%) |
Oct 14, 2014 | 28.75 | 28.89 | 28.39 | 28.50 | 7,257,228 | -0.13(-0.46%) |
Oct 13, 2014 | 28.87 | 29.26 | 28.60 | 28.63 | 5,586,848 | -0.43(-1.47%) |
Oct 10, 2014 | 29.44 | 29.83 | 29.06 | 29.06 | 5,971,648 | -0.53(-1.79%) |
Oct 09, 2014 | 30.21 | 30.39 | 29.54 | 29.59 | 5,381,225 | -0.52(-1.72%) |
Oct 08, 2014 | 29.66 | 30.13 | 29.34 | 30.10 | 6,130,589 | +0.55(+1.88%) |
Oct 07, 2014 | 30.17 | 30.26 | 29.54 | 29.55 | 6,378,813 | -0.28(-0.95%) |
Oct 06, 2014 | 30.12 | 30.22 | 29.72 | 29.83 | 4,949,924 | -0.26(-0.88%) |
Oct 03, 2014 | 29.71 | 30.27 | 29.71 | 30.10 | 5,672,097 | +0.67(+2.27%) |
Oct 02, 2014 | 29.67 | 29.74 | 29.32 | 29.43 | 8,580,698 | -0.30(-1.02%) |
Oct 01, 2014 | 29.97 | 30.13 | 29.59 | 29.73 | 7,038,974 | -0.33(-1.11%) |
Sep 30, 2014 | 30.13 | 30.47 | 30.03 | 30.06 | 5,332,018 | -0.09(-0.29%) |
Sep 29, 2014 | 30.18 | 30.32 | 29.92 | 30.15 | 4,183,235 | -0.23(-0.77%) |
Sep 26, 2014 | 30.11 | 30.50 | 30.11 | 30.39 | 3,454,263 | +0.25(+0.84%) |
Sep 25, 2014 | 30.52 | 30.58 | 29.98 | 30.13 | 5,143,241 | -0.47(-1.52%) |
Sep 24, 2014 | 30.66 | 30.71 | 30.34 | 30.60 | 5,959,719 | -0.01(-0.02%) |
Sep 23, 2014 | 30.84 | 30.92 | 30.56 | 30.61 | 4,649,581 | -0.33(-1.08%) |
Sep 22, 2014 | 31.42 | 31.49 | 30.91 | 30.94 | 8,507,859 | +0.13(+0.41%) |
Sep 19, 2014 | 31.05 | 31.08 | 30.70 | 30.81 | 4,867,592 | -0.04(-0.14%) |
Sep 18, 2014 | 30.64 | 30.90 | 30.61 | 30.86 | 3,634,279 | +0.25(+0.82%) |
Sep 17, 2014 | 30.95 | 31.08 | 30.44 | 30.61 | 5,204,403 | -0.30(-0.98%) |
Sep 16, 2014 | 31.29 | 31.30 | 30.86 | 30.91 | 8,553,270 | -0.45(-1.45%) |
Sep 15, 2014 | 31.34 | 31.66 | 31.19 | 31.36 | 6,975,859 | +0.01(+0.02%) |
Sep 12, 2014 | 31.65 | 31.70 | 31.09 | 31.36 | 9,436,985 | -0.36(-1.13%) |
Sep 11, 2014 | 30.39 | 31.76 | 30.34 | 31.71 | 12,257,042 | +1.27(+4.18%) |
Sep 10, 2014 | 30.59 | 30.64 | 30.09 | 30.44 | 3,748,491 | -0.03(-0.08%) |
Sep 09, 2014 | 30.79 | 30.84 | 30.40 | 30.47 | 3,296,843 | -0.42(-1.37%) |
Sep 08, 2014 | 31.04 | 31.31 | 30.76 | 30.89 | 3,397,809 | -0.16(-0.51%) |
Sep 05, 2014 | 30.90 | 31.05 | 30.52 | 31.05 | 3,719,611 | +0.27(+0.88%) |
Sep 04, 2014 | 30.93 | 31.06 | 30.76 | 30.78 | 4,589,118 | -0.12(-0.39%) |
Sep 03, 2014 | 30.52 | 30.97 | 30.61 | 30.90 | 6,073,549 | +0.38(+1.24%) |