Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.21 | 31.66 | 31.21 | 31.52 | 4,559,965 | +0.41(+1.30%) |
Nov 26, 2014 | 30.90 | 31.11 | 31.11 | 31.11 | 5,348,584 | +0.23(+0.75%) |
Nov 25, 2014 | 31.07 | 31.07 | 30.77 | 30.88 | 8,746,281 | -0.16(-0.51%) |
Nov 24, 2014 | 31.43 | 31.47 | 30.98 | 31.04 | 5,926,334 | -0.36(-1.14%) |
Nov 21, 2014 | 31.44 | 31.48 | 31.12 | 31.40 | 6,477,442 | +0.09(+0.30%) |
Nov 20, 2014 | 31.37 | 31.49 | 31.17 | 31.31 | 4,879,070 | -0.11(-0.34%) |
Nov 19, 2014 | 31.30 | 31.48 | 31.19 | 31.41 | 5,729,346 | +0.01(+0.04%) |
Nov 18, 2014 | 31.43 | 31.56 | 31.22 | 31.40 | 5,774,179 | +0.11(+0.36%) |
Nov 17, 2014 | 31.09 | 31.36 | 30.94 | 31.29 | 6,292,871 | +0.29(+0.94%) |
Nov 14, 2014 | 31.13 | 31.19 | 30.87 | 30.99 | 7,430,263 | -0.20(-0.64%) |
Nov 13, 2014 | 31.36 | 31.52 | 31.06 | 31.19 | 9,059,807 | -0.11(-0.34%) |
Nov 12, 2014 | 31.31 | 31.44 | 31.09 | 31.30 | 10,757,579 | -0.32(-1.01%) |
Nov 11, 2014 | 31.62 | 31.72 | 31.46 | 31.62 | 5,645,569 | -0.01(-0.02%) |
Nov 10, 2014 | 31.38 | 31.70 | 31.27 | 31.62 | 11,023,160 | +0.31(+0.98%) |
Nov 07, 2014 | 31.27 | 31.47 | 31.16 | 31.32 | 7,794,474 | +0.08(+0.26%) |
Nov 06, 2014 | 31.72 | 31.80 | 31.12 | 31.24 | 13,298,272 | -0.63(-1.98%) |
Nov 05, 2014 | 31.13 | 31.88 | 31.13 | 31.87 | 13,762,921 | +0.68(+2.17%) |
Nov 04, 2014 | 30.96 | 31.32 | 30.91 | 31.19 | 8,682,890 | +0.11(+0.36%) |
Nov 03, 2014 | 30.85 | 31.17 | 30.81 | 31.08 | 9,814,252 | +0.27(+0.88%) |
Oct 31, 2014 | 30.99 | 31.03 | 30.47 | 30.81 | 11,331,946 | -0.06(-0.19%) |
Oct 30, 2014 | 30.70 | 30.91 | 30.55 | 30.87 | 19,827,180 | +0.37(+1.21%) |
Oct 29, 2014 | 30.71 | 31.02 | 30.18 | 30.50 | 15,079,310 | -0.62(-2.01%) |
Oct 28, 2014 | 31.19 | 31.27 | 30.66 | 31.12 | 13,301,906 | -0.01(-0.02%) |
Oct 27, 2014 | 31.18 | 31.15 | 31.02 | 31.13 | 6,559,480 | -0.02(-0.06%) |
Oct 24, 2014 | 31.02 | 31.21 | 30.97 | 31.15 | 5,068,040 | +0.13(+0.42%) |
Oct 23, 2014 | 30.98 | 31.17 | 30.83 | 31.02 | 7,362,824 | +0.01(+0.04%) |
Oct 22, 2014 | 30.80 | 31.14 | 30.78 | 31.00 | 8,137,056 | +0.17(+0.55%) |
Oct 21, 2014 | 30.79 | 30.88 | 30.60 | 30.83 | 7,874,366 | +0.10(+0.32%) |
Oct 20, 2014 | 30.39 | 30.82 | 30.37 | 30.73 | 8,445,396 | +0.37(+1.21%) |
Oct 17, 2014 | 30.54 | 30.58 | 29.91 | 30.37 | 13,688,699 | -0.10(-0.32%) |
Oct 16, 2014 | 30.46 | 30.63 | 30.31 | 30.46 | 15,116,446 | -0.32(-1.02%) |
Oct 15, 2014 | 30.72 | 31.33 | 30.10 | 30.78 | 17,873,744 | -0.03(-0.11%) |
Oct 14, 2014 | 30.31 | 31.07 | 30.23 | 30.81 | 17,574,186 | +0.69(+2.29%) |
Oct 13, 2014 | 29.56 | 30.54 | 29.55 | 30.12 | 16,250,932 | +0.49(+1.64%) |
Oct 10, 2014 | 29.59 | 29.83 | 29.53 | 29.64 | 9,992,125 | +0.18(+0.62%) |
Oct 09, 2014 | 29.56 | 29.79 | 29.42 | 29.45 | 15,723,065 | -0.14(-0.47%) |
Oct 08, 2014 | 29.02 | 29.63 | 29.01 | 29.59 | 8,832,346 | +0.59(+2.04%) |
Oct 07, 2014 | 28.89 | 29.29 | 28.87 | 29.00 | 7,029,130 | +0.05(+0.16%) |
Oct 06, 2014 | 29.11 | 29.15 | 28.86 | 28.95 | 5,319,328 | -0.05(-0.16%) |
Oct 03, 2014 | 29.04 | 29.07 | 28.61 | 29.00 | 8,168,853 | +0.01(+0.02%) |
Oct 02, 2014 | 28.89 | 29.20 | 28.89 | 28.99 | 9,801,644 | +0.03(+0.09%) |
Oct 01, 2014 | 28.78 | 29.09 | 28.72 | 28.97 | 8,982,499 | +0.29(+1.01%) |
Sep 30, 2014 | 28.69 | 28.91 | 28.57 | 28.68 | 6,165,240 | +0.01(+0.05%) |
Sep 29, 2014 | 28.47 | 28.69 | 28.32 | 28.66 | 5,135,631 | +0.12(+0.41%) |
Sep 26, 2014 | 28.46 | 28.64 | 28.30 | 28.55 | 5,141,990 | +0.08(+0.28%) |
Sep 25, 2014 | 28.51 | 28.69 | 28.47 | 28.47 | 6,580,553 | -0.08(-0.28%) |
Sep 24, 2014 | 28.53 | 28.64 | 28.43 | 28.55 | 5,576,111 | +0.03(+0.12%) |
Sep 23, 2014 | 28.56 | 28.65 | 28.46 | 28.51 | 5,047,772 | -0.05(-0.16%) |
Sep 22, 2014 | 28.66 | 28.80 | 28.52 | 28.56 | 8,121,215 | -0.14(-0.50%) |
Sep 19, 2014 | 28.49 | 28.76 | 28.48 | 28.70 | 8,583,193 | +0.27(+0.95%) |
Sep 18, 2014 | 28.60 | 28.73 | 28.28 | 28.43 | 7,268,911 | -0.19(-0.67%) |
Sep 17, 2014 | 28.74 | 28.95 | 28.47 | 28.63 | 6,263,731 | -0.24(-0.82%) |
Sep 16, 2014 | 28.51 | 28.96 | 28.51 | 28.86 | 6,269,206 | +0.37(+1.29%) |
Sep 15, 2014 | 28.53 | 28.66 | 28.40 | 28.49 | 5,966,431 | +0.01(+0.02%) |
Sep 12, 2014 | 28.81 | 28.84 | 28.42 | 28.49 | 6,449,864 | -0.46(-1.59%) |
Sep 11, 2014 | 28.78 | 28.97 | 28.66 | 28.95 | 4,329,719 | +0.20(+0.69%) |
Sep 10, 2014 | 28.84 | 28.90 | 28.65 | 28.75 | 4,474,467 | -0.14(-0.48%) |
Sep 09, 2014 | 29.18 | 29.24 | 28.84 | 28.89 | 10,391,289 | -0.39(-1.32%) |
Sep 08, 2014 | 29.37 | 29.45 | 29.14 | 29.28 | 4,854,017 | -0.15(-0.51%) |
Sep 05, 2014 | 29.12 | 29.43 | 29.09 | 29.43 | 9,166,300 | +0.41(+1.43%) |
Sep 04, 2014 | 28.95 | 29.05 | 28.76 | 29.01 | 4,946,496 | -0.01(-0.05%) |
Sep 03, 2014 | 28.87 | 29.08 | 28.87 | 29.03 | 4,273,021 | +0.25(+0.87%) |