Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.45 | 33.52 | 33.15 | 33.25 | 1,446,211 | -0.12(-0.35%) |
Nov 26, 2014 | 33.61 | 33.36 | 33.36 | 33.36 | 2,812,937 | -0.30(-0.88%) |
Nov 25, 2014 | 33.31 | 33.73 | 33.17 | 33.66 | 3,223,793 | +0.35(+1.06%) |
Nov 24, 2014 | 33.14 | 33.33 | 32.99 | 33.31 | 2,224,348 | +0.25(+0.76%) |
Nov 21, 2014 | 33.29 | 33.29 | 33.04 | 33.06 | 3,669,564 | +0.09(+0.26%) |
Nov 20, 2014 | 32.56 | 33.00 | 32.51 | 32.97 | 3,318,564 | +0.30(+0.93%) |
Nov 19, 2014 | 32.77 | 32.79 | 32.42 | 32.67 | 4,731,311 | -0.06(-0.19%) |
Nov 18, 2014 | 32.97 | 32.97 | 32.69 | 32.73 | 2,738,395 | -0.27(-0.81%) |
Nov 17, 2014 | 32.90 | 33.07 | 32.61 | 33.00 | 2,979,273 | -0.03(-0.09%) |
Nov 14, 2014 | 32.18 | 33.26 | 32.11 | 33.03 | 5,681,859 | +0.93(+2.88%) |
Nov 13, 2014 | 31.67 | 32.75 | 31.55 | 32.10 | 11,837,285 | -0.96(-2.90%) |
Nov 12, 2014 | 33.18 | 33.19 | 32.82 | 33.06 | 5,513,175 | +0.03(+0.09%) |
Nov 11, 2014 | 32.99 | 33.16 | 32.80 | 33.03 | 2,818,775 | +0.09(+0.28%) |
Nov 10, 2014 | 33.04 | 33.18 | 32.73 | 32.93 | 4,167,885 | -0.12(-0.35%) |
Nov 07, 2014 | 33.50 | 33.79 | 32.97 | 33.05 | 4,634,021 | -0.68(-2.02%) |
Nov 06, 2014 | 33.75 | 34.12 | 33.56 | 33.73 | 2,665,868 | -0.02(-0.07%) |
Nov 05, 2014 | 33.72 | 33.79 | 33.26 | 33.75 | 2,440,517 | +0.14(+0.42%) |
Nov 04, 2014 | 33.51 | 33.93 | 33.47 | 33.61 | 1,926,320 | -0.04(-0.12%) |
Nov 03, 2014 | 33.44 | 33.95 | 33.29 | 33.65 | 2,846,534 | +0.21(+0.63%) |
Oct 31, 2014 | 33.40 | 33.49 | 33.16 | 33.44 | 3,548,935 | +0.54(+1.64%) |
Oct 30, 2014 | 32.21 | 32.98 | 32.21 | 32.90 | 2,343,498 | +0.57(+1.76%) |
Oct 29, 2014 | 32.47 | 32.81 | 32.31 | 32.33 | 3,558,694 | -0.09(-0.29%) |
Oct 28, 2014 | 31.98 | 32.43 | 31.88 | 32.43 | 3,009,363 | +0.74(+2.34%) |
Oct 27, 2014 | 31.71 | 31.82 | 31.82 | 31.68 | 2,135,727 | -0.13(-0.42%) |
Oct 24, 2014 | 31.61 | 31.83 | 31.19 | 31.82 | 2,535,826 | +0.33(+1.04%) |
Oct 23, 2014 | 31.34 | 31.79 | 31.08 | 31.49 | 3,043,346 | +0.50(+1.61%) |
Oct 22, 2014 | 30.72 | 31.45 | 30.68 | 30.99 | 4,128,652 | +0.30(+0.99%) |
Oct 21, 2014 | 30.25 | 30.75 | 30.18 | 30.68 | 3,189,963 | +0.57(+1.89%) |
Oct 20, 2014 | 29.89 | 30.16 | 29.25 | 30.11 | 6,155,656 | -0.22(-0.72%) |
Oct 17, 2014 | 30.21 | 30.76 | 30.18 | 30.33 | 3,783,050 | +0.33(+1.09%) |
Oct 16, 2014 | 29.68 | 30.72 | 29.50 | 30.00 | 4,240,883 | -0.32(-1.06%) |
Oct 15, 2014 | 29.65 | 30.43 | 29.48 | 30.32 | 5,660,044 | +0.22(+0.73%) |
Oct 14, 2014 | 30.03 | 30.36 | 29.86 | 30.11 | 5,106,989 | +0.24(+0.81%) |
Oct 13, 2014 | 30.31 | 30.54 | 29.86 | 29.86 | 3,390,390 | -0.54(-1.77%) |
Oct 10, 2014 | 30.81 | 31.17 | 30.39 | 30.40 | 3,954,362 | -0.52(-1.67%) |
Oct 09, 2014 | 31.39 | 31.66 | 30.89 | 30.92 | 3,074,159 | -0.52(-1.66%) |
Oct 08, 2014 | 31.11 | 31.50 | 30.82 | 31.44 | 4,127,763 | +0.44(+1.41%) |
Oct 07, 2014 | 31.64 | 31.80 | 30.90 | 31.00 | 5,562,931 | -0.89(-2.79%) |
Oct 06, 2014 | 32.34 | 32.43 | 31.89 | 31.90 | 3,205,590 | -0.45(-1.40%) |
Oct 03, 2014 | 32.28 | 32.57 | 32.13 | 32.35 | 2,042,235 | +0.15(+0.46%) |
Oct 02, 2014 | 32.14 | 32.33 | 31.67 | 32.20 | 2,528,957 | +0.04(+0.12%) |
Oct 01, 2014 | 33.16 | 33.21 | 32.11 | 32.16 | 5,635,099 | -1.27(-3.79%) |
Sep 30, 2014 | 33.15 | 33.53 | 33.12 | 33.43 | 4,637,712 | +0.40(+1.23%) |
Sep 29, 2014 | 32.62 | 33.09 | 32.59 | 33.02 | 3,593,785 | +0.21(+0.64%) |
Sep 26, 2014 | 33.08 | 33.08 | 32.59 | 32.81 | 4,371,630 | +0.00(+0.00%) |
Sep 25, 2014 | 33.65 | 33.71 | 32.81 | 32.81 | 4,064,307 | -0.94(-2.78%) |
Sep 24, 2014 | 33.53 | 33.83 | 33.44 | 33.75 | 3,294,622 | +0.24(+0.71%) |
Sep 23, 2014 | 33.76 | 33.76 | 33.43 | 33.51 | 3,718,913 | +0.05(+0.16%) |
Sep 22, 2014 | 33.45 | 33.65 | 33.35 | 33.46 | 3,887,723 | +0.00(+0.00%) |
Sep 19, 2014 | 33.93 | 34.04 | 33.34 | 33.46 | 7,580,862 | -0.31(-0.92%) |
Sep 18, 2014 | 33.60 | 33.96 | 33.51 | 33.77 | 2,738,994 | +0.28(+0.82%) |
Sep 17, 2014 | 33.34 | 33.65 | 33.31 | 33.49 | 2,462,763 | +0.06(+0.17%) |
Sep 16, 2014 | 33.33 | 33.54 | 33.16 | 33.44 | 3,545,813 | +0.08(+0.24%) |
Sep 15, 2014 | 33.08 | 33.55 | 33.08 | 33.35 | 5,081,654 | +0.28(+0.86%) |
Sep 12, 2014 | 32.88 | 33.08 | 32.82 | 33.07 | 2,719,561 | +0.03(+0.08%) |
Sep 11, 2014 | 32.72 | 33.05 | 32.68 | 33.04 | 1,780,047 | +0.25(+0.75%) |
Sep 10, 2014 | 32.84 | 33.06 | 32.68 | 32.80 | 2,961,870 | +0.09(+0.26%) |
Sep 09, 2014 | 32.88 | 33.01 | 32.63 | 32.71 | 3,105,240 | -0.09(-0.28%) |
Sep 08, 2014 | 32.73 | 32.84 | 32.61 | 32.81 | 3,654,365 | -0.04(-0.12%) |
Sep 05, 2014 | 32.64 | 32.86 | 32.53 | 32.84 | 3,058,726 | +0.23(+0.72%) |
Sep 04, 2014 | 32.76 | 33.03 | 32.61 | 32.61 | 4,290,740 | -0.14(-0.44%) |
Sep 03, 2014 | 32.74 | 32.91 | 32.67 | 32.75 | 2,857,134 | +0.04(+0.13%) |