Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.93 | 34.98 | 33.42 | 33.49 | 2,553,343 | -1.39(-4.00%) |
Nov 26, 2014 | 34.88 | 34.88 | 34.88 | 34.88 | 957,710 | -0.04(-0.10%) |
Nov 25, 2014 | 35.00 | 35.16 | 34.76 | 34.92 | 1,304,828 | -0.04(-0.12%) |
Nov 24, 2014 | 34.52 | 34.98 | 34.52 | 34.96 | 1,334,582 | +0.53(+1.54%) |
Nov 21, 2014 | 34.91 | 35.09 | 34.38 | 34.43 | 1,641,752 | -0.14(-0.39%) |
Nov 20, 2014 | 34.26 | 34.58 | 34.06 | 34.57 | 2,015,600 | +0.13(+0.38%) |
Nov 19, 2014 | 34.64 | 34.69 | 34.24 | 34.44 | 2,944,515 | -0.17(-0.50%) |
Nov 18, 2014 | 34.85 | 34.99 | 34.57 | 34.61 | 1,995,232 | -0.32(-0.91%) |
Nov 17, 2014 | 34.90 | 34.93 | 34.57 | 34.93 | 1,473,282 | +0.01(+0.04%) |
Nov 14, 2014 | 34.88 | 35.22 | 34.80 | 34.91 | 1,274,668 | +0.01(+0.04%) |
Nov 13, 2014 | 35.23 | 35.35 | 34.81 | 34.90 | 1,580,571 | -0.34(-0.96%) |
Nov 12, 2014 | 34.59 | 35.27 | 34.50 | 35.23 | 1,581,214 | +0.37(+1.07%) |
Nov 11, 2014 | 34.88 | 34.99 | 34.76 | 34.86 | 1,099,189 | +0.08(+0.23%) |
Nov 10, 2014 | 34.67 | 35.08 | 34.67 | 34.78 | 1,169,280 | +0.01(+0.02%) |
Nov 07, 2014 | 34.94 | 35.18 | 34.69 | 34.77 | 2,268,189 | -0.36(-1.02%) |
Nov 06, 2014 | 34.59 | 35.16 | 34.54 | 35.13 | 1,731,623 | +0.44(+1.26%) |
Nov 05, 2014 | 34.53 | 34.72 | 34.43 | 34.70 | 1,847,695 | +0.40(+1.15%) |
Nov 04, 2014 | 34.36 | 34.55 | 33.96 | 34.30 | 1,617,323 | -0.07(-0.21%) |
Nov 03, 2014 | 34.18 | 34.60 | 34.14 | 34.37 | 1,718,583 | +0.07(+0.21%) |
Oct 31, 2014 | 34.14 | 34.34 | 33.98 | 34.30 | 1,962,810 | +0.58(+1.73%) |
Oct 30, 2014 | 33.59 | 33.89 | 33.46 | 33.72 | 1,819,344 | +0.05(+0.15%) |
Oct 29, 2014 | 33.27 | 33.84 | 33.11 | 33.67 | 2,590,930 | +0.33(+0.99%) |
Oct 28, 2014 | 32.78 | 33.35 | 32.73 | 33.34 | 1,578,147 | +0.60(+1.82%) |
Oct 27, 2014 | 32.58 | 32.78 | 32.70 | 32.74 | 2,125,786 | +0.04(+0.13%) |
Oct 24, 2014 | 32.25 | 32.71 | 32.25 | 32.70 | 1,764,306 | +0.42(+1.29%) |
Oct 23, 2014 | 32.33 | 32.58 | 32.16 | 32.28 | 2,085,760 | +0.27(+0.83%) |
Oct 22, 2014 | 32.14 | 32.40 | 31.96 | 32.02 | 2,792,642 | -0.09(-0.29%) |
Oct 21, 2014 | 31.76 | 32.27 | 31.61 | 32.11 | 3,797,012 | +0.65(+2.06%) |
Oct 20, 2014 | 31.18 | 31.29 | 30.92 | 31.46 | 3,866,462 | +0.52(+1.70%) |
Oct 17, 2014 | 31.41 | 31.79 | 30.70 | 30.94 | 6,923,179 | -0.98(-3.06%) |
Oct 16, 2014 | 30.84 | 31.99 | 30.77 | 31.92 | 4,072,624 | +0.39(+1.23%) |
Oct 15, 2014 | 32.70 | 32.70 | 30.95 | 31.53 | 6,064,408 | -1.45(-4.40%) |
Oct 14, 2014 | 33.07 | 33.50 | 32.87 | 32.98 | 3,164,701 | -0.09(-0.26%) |
Oct 13, 2014 | 33.51 | 33.82 | 33.06 | 33.06 | 2,624,319 | -0.44(-1.31%) |
Oct 10, 2014 | 34.16 | 34.52 | 33.50 | 33.50 | 3,488,435 | -0.61(-1.79%) |
Oct 09, 2014 | 35.34 | 35.34 | 34.01 | 34.11 | 3,924,431 | -1.31(-3.71%) |
Oct 08, 2014 | 34.95 | 35.46 | 34.79 | 35.43 | 1,577,651 | +0.48(+1.38%) |
Oct 07, 2014 | 35.31 | 35.61 | 34.93 | 34.95 | 1,704,808 | -0.59(-1.66%) |
Oct 06, 2014 | 35.82 | 35.97 | 35.51 | 35.54 | 1,317,688 | -0.24(-0.66%) |
Oct 03, 2014 | 35.74 | 36.02 | 35.67 | 35.77 | 1,402,327 | +0.34(+0.95%) |
Oct 02, 2014 | 35.30 | 35.65 | 35.05 | 35.44 | 1,602,020 | +0.06(+0.16%) |
Oct 01, 2014 | 35.87 | 35.90 | 35.26 | 35.38 | 1,500,473 | -0.45(-1.24%) |
Sep 30, 2014 | 36.08 | 36.26 | 35.77 | 35.82 | 1,255,489 | -0.22(-0.62%) |
Sep 29, 2014 | 35.92 | 36.25 | 35.87 | 36.05 | 1,274,805 | -0.21(-0.57%) |
Sep 26, 2014 | 36.18 | 36.43 | 36.01 | 36.25 | 1,472,598 | +0.16(+0.44%) |
Sep 25, 2014 | 36.67 | 36.67 | 35.91 | 36.10 | 2,388,279 | -0.14(-0.40%) |
Sep 24, 2014 | 36.45 | 36.61 | 36.01 | 36.24 | 1,703,048 | -0.22(-0.59%) |
Sep 23, 2014 | 36.89 | 36.97 | 36.46 | 36.46 | 1,808,333 | -0.43(-1.17%) |
Sep 22, 2014 | 37.25 | 37.31 | 36.88 | 36.89 | 2,066,471 | -0.41(-1.10%) |
Sep 19, 2014 | 37.78 | 37.88 | 37.27 | 37.30 | 2,084,282 | -0.22(-0.59%) |
Sep 18, 2014 | 37.16 | 37.73 | 37.04 | 37.52 | 2,656,610 | +0.62(+1.67%) |
Sep 17, 2014 | 36.56 | 37.15 | 36.49 | 36.90 | 2,103,957 | +0.42(+1.16%) |
Sep 16, 2014 | 36.59 | 36.95 | 36.43 | 36.48 | 2,380,066 | -0.33(-0.90%) |
Sep 15, 2014 | 36.79 | 36.88 | 36.47 | 36.81 | 1,879,512 | -0.01(-0.02%) |
Sep 12, 2014 | 36.33 | 37.00 | 36.32 | 36.82 | 4,198,481 | +0.60(+1.67%) |
Sep 11, 2014 | 36.35 | 36.51 | 36.11 | 36.21 | 2,057,992 | -0.07(-0.20%) |
Sep 10, 2014 | 35.78 | 36.44 | 35.78 | 36.28 | 2,176,851 | +0.53(+1.48%) |
Sep 09, 2014 | 35.74 | 36.02 | 35.55 | 35.75 | 1,652,945 | -0.14(-0.38%) |
Sep 08, 2014 | 35.87 | 36.13 | 35.65 | 35.89 | 2,365,824 | -0.32(-0.89%) |
Sep 05, 2014 | 36.15 | 36.25 | 35.80 | 36.21 | 1,108,221 | -0.01(-0.02%) |
Sep 04, 2014 | 36.20 | 36.69 | 36.13 | 36.22 | 973,575 | +0.02(+0.06%) |
Sep 03, 2014 | 36.52 | 36.52 | 36.14 | 36.20 | 990,972 | -0.11(-0.30%) |