Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.13 | 34.53 | 34.13 | 34.35 | 1,854,578 | +0.29(+0.84%) |
Nov 26, 2014 | 34.43 | 34.06 | 34.06 | 34.06 | 3,084,857 | -0.36(-1.06%) |
Nov 25, 2014 | 34.30 | 34.60 | 34.19 | 34.43 | 4,294,069 | +0.19(+0.54%) |
Nov 24, 2014 | 34.32 | 34.62 | 34.23 | 34.24 | 4,689,122 | +0.02(+0.06%) |
Nov 21, 2014 | 34.69 | 34.92 | 34.17 | 34.22 | 5,349,398 | -0.08(-0.22%) |
Nov 20, 2014 | 34.43 | 34.62 | 34.23 | 34.30 | 4,883,708 | -0.37(-1.07%) |
Nov 19, 2014 | 34.95 | 35.00 | 34.57 | 34.67 | 6,651,754 | -0.42(-1.20%) |
Nov 18, 2014 | 34.97 | 35.18 | 34.85 | 35.09 | 5,619,909 | +0.09(+0.26%) |
Nov 17, 2014 | 34.80 | 35.08 | 34.78 | 35.00 | 2,588,444 | +0.26(+0.75%) |
Nov 14, 2014 | 34.65 | 34.88 | 34.60 | 34.74 | 4,515,830 | -0.19(-0.53%) |
Nov 13, 2014 | 34.28 | 35.01 | 34.28 | 34.92 | 8,171,598 | +0.68(+1.99%) |
Nov 12, 2014 | 33.97 | 34.30 | 33.91 | 34.24 | 3,805,802 | +0.27(+0.80%) |
Nov 11, 2014 | 33.99 | 34.10 | 33.83 | 33.97 | 4,175,951 | -0.03(-0.07%) |
Nov 10, 2014 | 33.47 | 34.00 | 33.35 | 33.99 | 4,057,913 | +0.50(+1.49%) |
Nov 07, 2014 | 33.33 | 33.56 | 33.29 | 33.49 | 5,419,517 | +0.25(+0.76%) |
Nov 06, 2014 | 33.26 | 33.30 | 32.73 | 33.24 | 5,420,756 | +0.06(+0.17%) |
Nov 05, 2014 | 33.43 | 33.56 | 32.83 | 33.18 | 4,800,223 | -0.14(-0.42%) |
Nov 04, 2014 | 32.17 | 33.66 | 32.17 | 33.32 | 9,343,082 | +1.25(+3.91%) |
Nov 03, 2014 | 32.07 | 32.28 | 31.78 | 32.07 | 4,010,237 | +0.00(+0.00%) |
Oct 31, 2014 | 32.26 | 32.37 | 31.95 | 32.07 | 4,697,953 | +0.20(+0.64%) |
Oct 30, 2014 | 31.05 | 32.36 | 30.53 | 31.86 | 6,621,454 | +0.73(+2.36%) |
Oct 29, 2014 | 31.54 | 31.58 | 30.83 | 31.13 | 8,367,660 | -0.40(-1.27%) |
Oct 28, 2014 | 31.22 | 31.57 | 31.22 | 31.53 | 3,784,712 | +0.51(+1.65%) |
Oct 27, 2014 | 31.30 | 31.62 | 31.62 | 31.02 | 5,338,969 | -0.61(-1.92%) |
Oct 24, 2014 | 31.57 | 31.71 | 31.29 | 31.62 | 3,534,322 | +0.22(+0.69%) |
Oct 23, 2014 | 31.38 | 31.74 | 31.22 | 31.41 | 5,697,099 | +0.44(+1.41%) |
Oct 22, 2014 | 31.66 | 31.77 | 30.96 | 30.97 | 7,134,166 | -0.59(-1.87%) |
Oct 21, 2014 | 30.67 | 31.56 | 30.46 | 31.56 | 9,870,119 | +0.91(+2.96%) |
Oct 20, 2014 | 29.41 | 30.71 | 29.39 | 30.65 | 5,560,993 | +1.10(+3.71%) |
Oct 17, 2014 | 29.41 | 29.86 | 29.29 | 29.56 | 5,834,007 | +0.34(+1.15%) |
Oct 16, 2014 | 28.56 | 29.27 | 28.56 | 29.22 | 7,174,030 | +0.26(+0.90%) |
Oct 15, 2014 | 28.46 | 29.24 | 28.19 | 28.96 | 9,467,938 | +0.30(+1.04%) |
Oct 14, 2014 | 28.92 | 29.06 | 28.56 | 28.67 | 7,214,411 | -0.13(-0.46%) |
Oct 13, 2014 | 29.05 | 29.44 | 28.77 | 28.80 | 5,553,886 | -0.43(-1.47%) |
Oct 10, 2014 | 29.62 | 30.01 | 29.23 | 29.23 | 5,936,416 | -0.53(-1.79%) |
Oct 09, 2014 | 30.39 | 30.57 | 29.72 | 29.76 | 5,349,476 | -0.52(-1.72%) |
Oct 08, 2014 | 29.83 | 30.31 | 29.52 | 30.28 | 6,094,419 | +0.56(+1.88%) |
Oct 07, 2014 | 30.35 | 30.44 | 29.72 | 29.72 | 6,341,179 | -0.29(-0.95%) |
Oct 06, 2014 | 30.30 | 30.39 | 29.89 | 30.01 | 4,920,720 | -0.27(-0.88%) |
Oct 03, 2014 | 29.88 | 30.45 | 29.88 | 30.27 | 5,638,633 | +0.67(+2.27%) |
Oct 02, 2014 | 29.85 | 29.92 | 29.49 | 29.60 | 8,530,073 | -0.30(-1.02%) |
Oct 01, 2014 | 30.15 | 30.31 | 29.77 | 29.91 | 6,997,445 | -0.34(-1.11%) |
Sep 30, 2014 | 30.31 | 30.65 | 30.20 | 30.24 | 5,300,560 | -0.09(-0.29%) |
Sep 29, 2014 | 30.36 | 30.50 | 30.10 | 30.33 | 4,158,555 | -0.23(-0.77%) |
Sep 26, 2014 | 30.29 | 30.68 | 30.29 | 30.57 | 3,433,883 | +0.25(+0.84%) |
Sep 25, 2014 | 30.70 | 30.76 | 30.16 | 30.31 | 5,112,897 | -0.47(-1.52%) |
Sep 24, 2014 | 30.84 | 30.90 | 30.52 | 30.78 | 5,924,558 | -0.01(-0.02%) |
Sep 23, 2014 | 31.02 | 31.10 | 30.74 | 30.79 | 4,622,150 | -0.34(-1.08%) |
Sep 22, 2014 | 31.61 | 31.67 | 31.10 | 31.12 | 8,457,663 | +0.13(+0.41%) |
Sep 19, 2014 | 31.23 | 31.26 | 30.88 | 31.00 | 4,838,874 | -0.04(-0.14%) |
Sep 18, 2014 | 30.82 | 31.08 | 30.79 | 31.04 | 3,612,838 | +0.25(+0.82%) |
Sep 17, 2014 | 31.14 | 31.27 | 30.62 | 30.79 | 5,173,698 | -0.30(-0.98%) |
Sep 16, 2014 | 31.48 | 31.48 | 31.05 | 31.09 | 8,502,807 | -0.46(-1.45%) |
Sep 15, 2014 | 31.52 | 31.85 | 31.38 | 31.55 | 6,934,703 | +0.01(+0.02%) |
Sep 12, 2014 | 31.83 | 31.89 | 31.28 | 31.54 | 9,381,309 | -0.36(-1.13%) |
Sep 11, 2014 | 30.57 | 31.95 | 30.52 | 31.90 | 12,184,727 | +1.28(+4.18%) |
Sep 10, 2014 | 30.77 | 30.82 | 30.27 | 30.62 | 3,726,375 | -0.03(-0.08%) |
Sep 09, 2014 | 30.97 | 31.02 | 30.58 | 30.65 | 3,277,392 | -0.42(-1.37%) |
Sep 08, 2014 | 31.22 | 31.49 | 30.94 | 31.07 | 3,377,763 | -0.16(-0.51%) |
Sep 05, 2014 | 31.08 | 31.23 | 30.71 | 31.23 | 3,697,666 | +0.27(+0.88%) |
Sep 04, 2014 | 31.11 | 31.24 | 30.95 | 30.96 | 4,562,043 | -0.12(-0.39%) |
Sep 03, 2014 | 30.70 | 31.16 | 30.79 | 31.08 | 6,037,716 | +0.38(+1.24%) |