Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.34 | 34.79 | 34.24 | 34.33 | 63,244 | -0.10(-0.30%) |
Nov 26, 2014 | 34.43 | 34.44 | 34.44 | 34.44 | 60,429 | +0.04(+0.11%) |
Nov 25, 2014 | 34.31 | 34.45 | 34.13 | 34.40 | 50,186 | +0.09(+0.25%) |
Nov 24, 2014 | 34.07 | 34.36 | 34.04 | 34.31 | 43,088 | +0.25(+0.73%) |
Nov 21, 2014 | 34.37 | 34.63 | 33.95 | 34.07 | 62,864 | -0.07(-0.20%) |
Nov 20, 2014 | 33.71 | 34.20 | 33.57 | 34.13 | 45,141 | +0.23(+0.67%) |
Nov 19, 2014 | 34.22 | 34.22 | 33.67 | 33.90 | 69,777 | -0.40(-1.17%) |
Nov 18, 2014 | 34.26 | 34.58 | 34.17 | 34.30 | 75,534 | +0.02(+0.06%) |
Nov 17, 2014 | 34.94 | 34.94 | 34.16 | 34.29 | 79,453 | -0.83(-2.36%) |
Nov 14, 2014 | 35.93 | 35.93 | 34.88 | 35.12 | 83,260 | -0.54(-1.52%) |
Nov 13, 2014 | 35.88 | 35.96 | 35.55 | 35.66 | 39,792 | -0.21(-0.58%) |
Nov 12, 2014 | 35.50 | 35.99 | 35.41 | 35.87 | 56,082 | +0.19(+0.53%) |
Nov 11, 2014 | 35.86 | 35.99 | 35.59 | 35.68 | 51,706 | -0.26(-0.72%) |
Nov 10, 2014 | 35.85 | 35.96 | 35.71 | 35.93 | 51,282 | +0.14(+0.40%) |
Nov 07, 2014 | 35.81 | 35.94 | 35.55 | 35.79 | 35,081 | -0.14(-0.40%) |
Nov 06, 2014 | 35.85 | 36.17 | 35.79 | 35.93 | 55,387 | +0.08(+0.21%) |
Nov 05, 2014 | 36.08 | 36.09 | 35.61 | 35.86 | 55,224 | +0.08(+0.21%) |
Nov 04, 2014 | 35.96 | 36.22 | 35.70 | 35.78 | 49,307 | -0.33(-0.92%) |
Nov 03, 2014 | 36.24 | 36.64 | 35.95 | 36.12 | 94,082 | -0.12(-0.34%) |
Oct 31, 2014 | 36.25 | 36.37 | 35.64 | 36.24 | 105,673 | +0.57(+1.60%) |
Oct 30, 2014 | 35.02 | 35.75 | 34.83 | 35.67 | 60,553 | +0.57(+1.63%) |
Oct 29, 2014 | 35.27 | 35.40 | 34.81 | 35.10 | 58,979 | -0.12(-0.35%) |
Oct 28, 2014 | 34.05 | 35.25 | 33.90 | 35.22 | 77,842 | +1.38(+4.08%) |
Oct 27, 2014 | 33.80 | 33.90 | 33.84 | 33.84 | 38,971 | +0.00(+0.00%) |
Oct 24, 2014 | 33.82 | 33.88 | 33.62 | 33.84 | 37,491 | +0.12(+0.37%) |
Oct 23, 2014 | 33.24 | 33.77 | 33.00 | 33.71 | 66,116 | +0.82(+2.49%) |
Oct 22, 2014 | 33.47 | 33.66 | 32.85 | 32.89 | 34,112 | -0.46(-1.37%) |
Oct 21, 2014 | 32.97 | 33.42 | 32.75 | 33.35 | 53,194 | +0.68(+2.07%) |
Oct 20, 2014 | 32.23 | 32.69 | 32.04 | 32.67 | 69,275 | +0.35(+1.09%) |
Oct 17, 2014 | 32.69 | 32.69 | 32.23 | 32.32 | 220,386 | -0.01(-0.03%) |
Oct 16, 2014 | 31.86 | 32.52 | 31.86 | 32.33 | 182,802 | +0.15(+0.47%) |
Oct 15, 2014 | 31.67 | 32.26 | 31.53 | 32.18 | 184,998 | +0.03(+0.09%) |
Oct 14, 2014 | 32.04 | 32.73 | 31.91 | 32.15 | 89,640 | +0.39(+1.23%) |
Oct 13, 2014 | 31.85 | 32.10 | 31.46 | 31.76 | 107,630 | -0.02(-0.06%) |
Oct 10, 2014 | 31.92 | 32.21 | 31.83 | 31.78 | 74,171 | -0.31(-0.95%) |
Oct 09, 2014 | 33.01 | 33.01 | 32.06 | 32.08 | 116,737 | -0.97(-2.94%) |
Oct 08, 2014 | 32.25 | 33.11 | 32.18 | 33.06 | 76,003 | +0.84(+2.60%) |
Oct 07, 2014 | 32.38 | 32.46 | 32.11 | 32.22 | 121,943 | -0.35(-1.08%) |
Oct 06, 2014 | 32.79 | 32.80 | 32.39 | 32.57 | 43,380 | -0.17(-0.52%) |
Oct 03, 2014 | 33.15 | 33.15 | 32.61 | 32.74 | 86,403 | -0.10(-0.29%) |
Oct 02, 2014 | 32.69 | 33.05 | 32.55 | 32.84 | 276,790 | +0.11(+0.35%) |
Oct 01, 2014 | 33.16 | 33.18 | 32.41 | 32.72 | 117,653 | -0.43(-1.29%) |
Sep 30, 2014 | 33.47 | 33.55 | 33.14 | 33.15 | 124,009 | -0.26(-0.77%) |
Sep 29, 2014 | 33.18 | 33.42 | 33.17 | 33.41 | 88,266 | -0.05(-0.14%) |
Sep 26, 2014 | 33.25 | 33.48 | 33.19 | 33.46 | 68,018 | +0.23(+0.69%) |
Sep 25, 2014 | 33.49 | 33.67 | 33.11 | 33.23 | 86,938 | -0.28(-0.82%) |
Sep 24, 2014 | 33.54 | 33.57 | 33.17 | 33.50 | 60,126 | +0.10(+0.28%) |
Sep 23, 2014 | 33.87 | 33.89 | 33.40 | 33.41 | 71,152 | -0.56(-1.65%) |
Sep 22, 2014 | 34.14 | 34.21 | 33.92 | 33.97 | 79,178 | -0.36(-1.05%) |
Sep 19, 2014 | 34.43 | 34.45 | 34.19 | 34.33 | 230,546 | -0.04(-0.11%) |
Sep 18, 2014 | 34.27 | 34.42 | 34.16 | 34.37 | 48,325 | +0.12(+0.36%) |
Sep 17, 2014 | 34.33 | 34.48 | 34.14 | 34.25 | 50,000 | -0.02(-0.06%) |
Sep 16, 2014 | 34.31 | 34.35 | 34.12 | 34.26 | 55,663 | -0.05(-0.14%) |
Sep 15, 2014 | 34.61 | 34.61 | 34.24 | 34.31 | 81,180 | -0.23(-0.66%) |
Sep 12, 2014 | 34.73 | 34.73 | 34.39 | 34.54 | 85,672 | -0.26(-0.74%) |
Sep 11, 2014 | 34.46 | 34.84 | 34.45 | 34.80 | 79,332 | +0.29(+0.85%) |
Sep 10, 2014 | 34.35 | 34.54 | 34.25 | 34.50 | 106,653 | +0.12(+0.36%) |
Sep 09, 2014 | 34.70 | 34.81 | 34.26 | 34.38 | 82,772 | -0.28(-0.80%) |
Sep 08, 2014 | 34.59 | 34.73 | 34.43 | 34.65 | 114,966 | +0.14(+0.41%) |
Sep 05, 2014 | 34.47 | 34.72 | 34.35 | 34.51 | 141,093 | -0.07(-0.19%) |
Sep 04, 2014 | 34.64 | 34.90 | 34.42 | 34.58 | 54,051 | +0.09(+0.25%) |
Sep 03, 2014 | 34.60 | 34.61 | 34.40 | 34.49 | 77,077 | +0.10(+0.30%) |