Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.03 | 35.03 | 34.48 | 34.59 | 503,408 | -0.56(-1.59%) |
Nov 26, 2014 | 35.67 | 35.14 | 35.14 | 35.14 | 637,267 | -0.47(-1.32%) |
Nov 25, 2014 | 35.00 | 35.67 | 34.88 | 35.61 | 951,659 | +0.71(+2.04%) |
Nov 24, 2014 | 35.10 | 35.30 | 34.81 | 34.90 | 968,899 | -0.19(-0.55%) |
Nov 21, 2014 | 35.02 | 35.40 | 35.02 | 35.10 | 728,087 | +0.59(+1.71%) |
Nov 20, 2014 | 33.84 | 34.58 | 33.75 | 34.51 | 991,588 | +0.40(+1.16%) |
Nov 19, 2014 | 34.92 | 34.92 | 33.97 | 34.11 | 1,203,990 | -0.88(-2.50%) |
Nov 18, 2014 | 34.73 | 35.27 | 34.72 | 34.99 | 769,319 | +0.30(+0.86%) |
Nov 17, 2014 | 34.29 | 34.78 | 34.19 | 34.69 | 628,579 | +0.24(+0.70%) |
Nov 14, 2014 | 34.29 | 34.66 | 34.20 | 34.45 | 1,020,358 | +0.10(+0.30%) |
Nov 13, 2014 | 34.78 | 34.91 | 34.33 | 34.34 | 645,191 | -0.43(-1.25%) |
Nov 12, 2014 | 34.77 | 35.04 | 34.68 | 34.78 | 863,587 | -0.18(-0.51%) |
Nov 11, 2014 | 34.86 | 35.11 | 34.76 | 34.95 | 1,011,713 | +0.04(+0.11%) |
Nov 10, 2014 | 34.76 | 35.23 | 34.71 | 34.91 | 1,218,586 | -0.04(-0.11%) |
Nov 07, 2014 | 35.13 | 35.34 | 34.93 | 34.95 | 1,402,834 | -0.09(-0.25%) |
Nov 06, 2014 | 34.87 | 35.15 | 34.74 | 35.04 | 469,505 | +0.20(+0.58%) |
Nov 05, 2014 | 34.61 | 34.87 | 34.22 | 34.84 | 617,041 | +0.50(+1.45%) |
Nov 04, 2014 | 34.66 | 34.67 | 34.19 | 34.34 | 707,326 | -0.38(-1.09%) |
Nov 03, 2014 | 34.51 | 35.08 | 34.29 | 34.72 | 1,638,326 | +0.18(+0.51%) |
Oct 31, 2014 | 33.87 | 34.58 | 33.62 | 34.54 | 1,252,458 | +0.94(+2.80%) |
Oct 30, 2014 | 33.25 | 33.65 | 33.03 | 33.60 | 851,288 | +0.12(+0.36%) |
Oct 29, 2014 | 33.97 | 33.97 | 33.14 | 33.48 | 1,160,921 | -0.14(-0.43%) |
Oct 28, 2014 | 34.51 | 34.54 | 33.39 | 33.63 | 1,562,761 | +0.36(+1.09%) |
Oct 27, 2014 | 33.01 | 33.40 | 32.94 | 33.27 | 1,426,065 | -0.14(-0.41%) |
Oct 24, 2014 | 33.22 | 33.48 | 32.86 | 33.40 | 504,373 | +0.12(+0.36%) |
Oct 23, 2014 | 32.73 | 33.51 | 32.71 | 33.28 | 968,533 | +1.00(+3.09%) |
Oct 22, 2014 | 33.06 | 33.22 | 32.26 | 32.29 | 691,064 | -0.68(-2.07%) |
Oct 21, 2014 | 32.14 | 33.00 | 32.09 | 32.97 | 919,846 | +1.06(+3.32%) |
Oct 20, 2014 | 31.75 | 31.88 | 31.61 | 31.91 | 680,961 | +0.16(+0.51%) |
Oct 17, 2014 | 31.45 | 32.05 | 31.43 | 31.75 | 1,001,617 | +0.47(+1.52%) |
Oct 16, 2014 | 30.82 | 31.50 | 30.45 | 31.27 | 1,664,609 | +0.05(+0.15%) |
Oct 15, 2014 | 30.56 | 31.47 | 30.23 | 31.23 | 1,278,951 | +0.10(+0.31%) |
Oct 14, 2014 | 30.91 | 31.62 | 30.88 | 31.13 | 1,020,712 | +0.41(+1.33%) |
Oct 13, 2014 | 30.87 | 31.57 | 30.70 | 30.72 | 1,137,903 | -0.22(-0.70%) |
Oct 10, 2014 | 31.65 | 31.72 | 30.90 | 30.94 | 974,388 | -0.77(-2.43%) |
Oct 09, 2014 | 32.59 | 32.75 | 31.71 | 31.71 | 831,822 | -0.96(-2.95%) |
Oct 08, 2014 | 32.38 | 32.68 | 31.80 | 32.67 | 1,816,832 | +0.26(+0.79%) |
Oct 07, 2014 | 33.05 | 33.15 | 32.41 | 32.41 | 1,211,277 | -0.94(-2.82%) |
Oct 06, 2014 | 33.31 | 33.55 | 33.27 | 33.35 | 1,273,298 | +0.18(+0.53%) |
Oct 03, 2014 | 33.33 | 33.44 | 32.94 | 33.18 | 1,561,759 | +0.02(+0.07%) |
Oct 02, 2014 | 33.48 | 33.73 | 33.10 | 33.15 | 1,312,502 | -0.33(-0.98%) |
Oct 01, 2014 | 33.96 | 33.97 | 32.92 | 33.48 | 2,303,526 | -0.58(-1.70%) |
Sep 30, 2014 | 34.56 | 34.56 | 34.02 | 34.06 | 1,107,744 | -0.47(-1.35%) |
Sep 29, 2014 | 34.38 | 34.78 | 34.25 | 34.53 | 1,140,526 | -0.22(-0.62%) |
Sep 26, 2014 | 34.46 | 34.79 | 34.35 | 34.74 | 648,603 | +0.27(+0.79%) |
Sep 25, 2014 | 34.72 | 34.72 | 34.28 | 34.47 | 829,842 | -0.36(-1.04%) |
Sep 24, 2014 | 34.99 | 35.06 | 34.67 | 34.83 | 852,806 | -0.18(-0.53%) |
Sep 23, 2014 | 35.31 | 35.48 | 35.02 | 35.02 | 811,436 | -0.40(-1.13%) |
Sep 22, 2014 | 35.86 | 35.86 | 35.29 | 35.42 | 913,835 | -0.64(-1.78%) |
Sep 19, 2014 | 36.63 | 36.63 | 35.97 | 36.06 | 2,771,654 | -0.34(-0.93%) |
Sep 18, 2014 | 35.96 | 36.42 | 35.72 | 36.40 | 747,095 | +0.60(+1.68%) |
Sep 17, 2014 | 35.86 | 36.26 | 35.70 | 35.80 | 638,413 | +0.02(+0.07%) |
Sep 16, 2014 | 35.80 | 35.99 | 35.50 | 35.77 | 1,055,639 | -0.20(-0.56%) |
Sep 15, 2014 | 36.30 | 36.31 | 35.85 | 35.97 | 675,968 | -0.33(-0.91%) |
Sep 12, 2014 | 36.36 | 36.57 | 36.12 | 36.30 | 2,157,850 | +0.00(+0.00%) |
Sep 11, 2014 | 35.65 | 36.46 | 35.65 | 36.30 | 2,921,257 | +0.47(+1.30%) |
Sep 10, 2014 | 35.71 | 35.94 | 35.48 | 35.84 | 1,253,888 | -0.01(-0.02%) |
Sep 09, 2014 | 36.05 | 36.13 | 35.74 | 35.85 | 814,557 | -0.19(-0.53%) |
Sep 08, 2014 | 35.97 | 36.20 | 35.60 | 36.04 | 1,202,916 | -0.12(-0.33%) |
Sep 05, 2014 | 36.25 | 36.30 | 35.96 | 36.16 | 671,431 | -0.09(-0.24%) |
Sep 04, 2014 | 36.17 | 36.71 | 36.10 | 36.25 | 1,055,059 | +0.07(+0.20%) |
Sep 03, 2014 | 36.63 | 36.76 | 36.05 | 36.18 | 1,185,224 | -0.18(-0.51%) |