Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.00 | 33.75 | 32.99 | 33.72 | 928,337 | +0.79(+2.39%) |
Nov 26, 2014 | 32.83 | 32.93 | 32.93 | 32.93 | 1,068,377 | +0.12(+0.36%) |
Nov 25, 2014 | 32.80 | 32.83 | 32.64 | 32.81 | 1,309,868 | +0.06(+0.19%) |
Nov 24, 2014 | 32.97 | 32.97 | 32.64 | 32.75 | 1,179,597 | -0.00(-0.01%) |
Nov 21, 2014 | 33.03 | 33.07 | 32.73 | 32.75 | 1,078,861 | -0.04(-0.13%) |
Nov 20, 2014 | 32.90 | 32.94 | 32.71 | 32.80 | 1,102,262 | -0.19(-0.57%) |
Nov 19, 2014 | 32.80 | 32.99 | 32.49 | 32.99 | 1,329,757 | +0.36(+1.10%) |
Nov 18, 2014 | 32.48 | 32.67 | 32.35 | 32.63 | 1,279,473 | +0.15(+0.46%) |
Nov 17, 2014 | 32.32 | 32.50 | 32.24 | 32.48 | 1,013,157 | +0.16(+0.49%) |
Nov 14, 2014 | 32.66 | 32.66 | 32.27 | 32.32 | 787,055 | -0.32(-0.98%) |
Nov 13, 2014 | 32.75 | 32.88 | 32.63 | 32.64 | 920,183 | -0.04(-0.11%) |
Nov 12, 2014 | 32.57 | 32.68 | 32.43 | 32.68 | 983,421 | +0.11(+0.34%) |
Nov 11, 2014 | 32.39 | 32.70 | 32.26 | 32.57 | 1,033,546 | +0.27(+0.83%) |
Nov 10, 2014 | 32.31 | 32.47 | 32.13 | 32.30 | 1,229,362 | +0.09(+0.29%) |
Nov 07, 2014 | 32.10 | 32.26 | 31.88 | 32.21 | 1,252,404 | +0.10(+0.31%) |
Nov 06, 2014 | 32.19 | 32.36 | 32.09 | 32.10 | 1,651,810 | +0.05(+0.15%) |
Nov 05, 2014 | 32.36 | 32.36 | 31.92 | 32.06 | 1,745,387 | -0.14(-0.42%) |
Nov 04, 2014 | 31.62 | 32.22 | 31.48 | 32.19 | 1,740,854 | +0.63(+2.00%) |
Nov 03, 2014 | 31.68 | 32.08 | 31.38 | 31.56 | 2,580,290 | -0.13(-0.41%) |
Oct 31, 2014 | 31.92 | 31.92 | 31.61 | 31.69 | 1,921,788 | +0.04(+0.12%) |
Oct 30, 2014 | 31.58 | 31.84 | 31.45 | 31.65 | 1,380,371 | -0.01(-0.03%) |
Oct 29, 2014 | 31.64 | 31.68 | 31.41 | 31.66 | 1,408,576 | +0.07(+0.24%) |
Oct 28, 2014 | 31.57 | 31.63 | 31.39 | 31.59 | 1,576,400 | +0.11(+0.35%) |
Oct 27, 2014 | 31.16 | 31.17 | 31.17 | 31.48 | 1,443,503 | +0.31(+0.98%) |
Oct 24, 2014 | 30.94 | 31.21 | 30.74 | 31.17 | 996,450 | +0.35(+1.12%) |
Oct 23, 2014 | 31.13 | 31.13 | 30.72 | 30.83 | 1,624,353 | -0.05(-0.17%) |
Oct 22, 2014 | 31.05 | 31.21 | 30.87 | 30.88 | 1,536,997 | -0.11(-0.37%) |
Oct 21, 2014 | 30.62 | 31.06 | 30.45 | 30.99 | 1,416,420 | +0.53(+1.75%) |
Oct 20, 2014 | 29.91 | 30.48 | 29.80 | 30.46 | 1,437,641 | +0.53(+1.77%) |
Oct 17, 2014 | 30.02 | 30.10 | 29.64 | 29.93 | 1,578,731 | +0.18(+0.59%) |
Oct 16, 2014 | 29.54 | 29.71 | 29.38 | 29.75 | 2,443,758 | +0.00(+0.00%) |
Oct 15, 2014 | 29.68 | 29.95 | 29.34 | 29.75 | 2,195,262 | -0.13(-0.44%) |
Oct 14, 2014 | 29.89 | 30.02 | 29.67 | 29.89 | 1,385,998 | +0.06(+0.19%) |
Oct 13, 2014 | 30.25 | 30.25 | 29.80 | 29.83 | 1,376,288 | -0.42(-1.39%) |
Oct 10, 2014 | 30.26 | 30.56 | 30.19 | 30.25 | 1,248,237 | -0.11(-0.37%) |
Oct 09, 2014 | 30.63 | 30.83 | 30.32 | 30.36 | 1,642,718 | -0.48(-1.56%) |
Oct 08, 2014 | 30.47 | 30.85 | 30.37 | 30.84 | 1,292,202 | +0.46(+1.50%) |
Oct 07, 2014 | 30.19 | 30.61 | 30.19 | 30.39 | 1,746,795 | +0.07(+0.23%) |
Oct 06, 2014 | 30.20 | 30.51 | 30.18 | 30.32 | 1,638,191 | -0.23(-0.76%) |
Oct 03, 2014 | 30.43 | 30.65 | 30.38 | 30.55 | 3,873,247 | +0.15(+0.50%) |
Oct 02, 2014 | 30.56 | 30.79 | 30.36 | 30.40 | 2,223,572 | -0.10(-0.32%) |
Oct 01, 2014 | 30.69 | 30.72 | 30.43 | 30.49 | 2,438,766 | -0.21(-0.70%) |
Sep 30, 2014 | 30.87 | 30.94 | 30.71 | 30.71 | 1,348,140 | -0.25(-0.79%) |
Sep 29, 2014 | 30.60 | 31.02 | 30.51 | 30.95 | 1,308,570 | +0.11(+0.37%) |
Sep 26, 2014 | 30.65 | 30.86 | 30.57 | 30.84 | 911,090 | +0.18(+0.59%) |
Sep 25, 2014 | 30.87 | 30.88 | 30.57 | 30.66 | 1,421,563 | -0.27(-0.88%) |
Sep 24, 2014 | 30.58 | 30.97 | 30.55 | 30.93 | 1,392,147 | +0.38(+1.23%) |
Sep 23, 2014 | 30.77 | 30.87 | 30.55 | 30.55 | 1,409,620 | -0.35(-1.12%) |
Sep 22, 2014 | 30.73 | 30.96 | 30.73 | 30.90 | 1,618,227 | +0.21(+0.67%) |
Sep 19, 2014 | 30.72 | 30.79 | 30.55 | 30.69 | 2,570,660 | +0.00(+0.01%) |
Sep 18, 2014 | 30.78 | 30.78 | 30.66 | 30.69 | 944,408 | -0.09(-0.30%) |
Sep 17, 2014 | 30.59 | 30.89 | 30.52 | 30.78 | 1,373,841 | +0.13(+0.41%) |
Sep 16, 2014 | 30.34 | 30.76 | 30.27 | 30.66 | 1,547,539 | +0.20(+0.66%) |
Sep 15, 2014 | 30.42 | 30.46 | 30.31 | 30.45 | 738,529 | +0.11(+0.36%) |
Sep 12, 2014 | 30.53 | 30.55 | 30.23 | 30.34 | 1,129,418 | -0.21(-0.69%) |
Sep 11, 2014 | 30.51 | 30.60 | 30.41 | 30.55 | 1,100,541 | -0.00(-0.01%) |
Sep 10, 2014 | 30.27 | 30.63 | 30.14 | 30.56 | 1,803,863 | +0.34(+1.13%) |
Sep 09, 2014 | 30.13 | 30.29 | 30.12 | 30.22 | 1,335,958 | +0.00(+0.01%) |
Sep 08, 2014 | 30.20 | 30.34 | 30.05 | 30.21 | 1,914,368 | -0.07(-0.25%) |
Sep 05, 2014 | 30.22 | 30.31 | 30.08 | 30.29 | 993,923 | -0.02(-0.07%) |
Sep 04, 2014 | 29.99 | 30.31 | 29.99 | 30.31 | 1,752,986 | +0.31(+1.02%) |
Sep 03, 2014 | 30.08 | 30.13 | 29.95 | 30.00 | 1,130,511 | -0.07(-0.22%) |