Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.73 | 33.92 | 33.42 | 33.44 | 445,105 | -0.16(-0.47%) |
Nov 26, 2014 | 34.13 | 33.60 | 33.60 | 33.60 | 415,952 | -0.47(-1.37%) |
Nov 25, 2014 | 33.64 | 34.26 | 33.62 | 34.07 | 746,275 | +0.55(+1.65%) |
Nov 24, 2014 | 33.00 | 33.55 | 33.00 | 33.52 | 610,187 | +0.57(+1.74%) |
Nov 21, 2014 | 33.42 | 33.59 | 32.81 | 32.94 | 443,787 | -0.04(-0.11%) |
Nov 20, 2014 | 32.68 | 33.13 | 32.50 | 32.98 | 777,511 | +0.04(+0.13%) |
Nov 19, 2014 | 32.73 | 33.05 | 32.35 | 32.93 | 663,716 | +0.35(+1.08%) |
Nov 18, 2014 | 32.27 | 32.78 | 32.27 | 32.58 | 469,472 | +0.33(+1.01%) |
Nov 17, 2014 | 32.48 | 32.69 | 32.09 | 32.26 | 385,545 | -0.26(-0.78%) |
Nov 14, 2014 | 32.45 | 32.81 | 32.33 | 32.51 | 422,077 | +0.03(+0.08%) |
Nov 13, 2014 | 32.78 | 33.05 | 32.25 | 32.49 | 571,069 | -0.30(-0.91%) |
Nov 12, 2014 | 32.80 | 33.04 | 32.64 | 32.78 | 475,990 | -0.26(-0.77%) |
Nov 11, 2014 | 33.16 | 33.19 | 32.76 | 33.04 | 630,410 | -0.15(-0.45%) |
Nov 10, 2014 | 33.08 | 33.44 | 32.97 | 33.19 | 641,637 | +0.12(+0.37%) |
Nov 07, 2014 | 32.83 | 33.49 | 32.54 | 33.07 | 1,010,476 | +0.08(+0.24%) |
Nov 06, 2014 | 32.66 | 33.15 | 32.52 | 32.99 | 856,150 | +0.27(+0.83%) |
Nov 05, 2014 | 32.54 | 32.97 | 32.20 | 32.71 | 607,241 | +0.47(+1.45%) |
Nov 04, 2014 | 32.57 | 32.57 | 31.78 | 32.25 | 703,113 | +0.00(+0.00%) |
Nov 03, 2014 | 32.35 | 32.62 | 32.13 | 32.25 | 584,151 | +0.07(+0.22%) |
Oct 31, 2014 | 32.48 | 32.48 | 31.92 | 32.18 | 823,897 | +0.46(+1.44%) |
Oct 30, 2014 | 31.36 | 31.85 | 31.18 | 31.72 | 520,809 | +0.19(+0.61%) |
Oct 29, 2014 | 31.93 | 32.12 | 31.25 | 31.53 | 817,407 | -0.37(-1.16%) |
Oct 28, 2014 | 31.18 | 31.90 | 31.11 | 31.90 | 745,180 | +0.90(+2.89%) |
Oct 27, 2014 | 30.67 | 31.02 | 30.89 | 31.00 | 619,200 | +0.11(+0.37%) |
Oct 24, 2014 | 30.47 | 30.92 | 30.29 | 30.89 | 546,896 | +0.47(+1.53%) |
Oct 23, 2014 | 30.37 | 30.74 | 30.34 | 30.42 | 941,607 | +0.37(+1.23%) |
Oct 22, 2014 | 30.65 | 30.72 | 29.95 | 30.05 | 757,038 | -0.50(-1.64%) |
Oct 21, 2014 | 29.04 | 30.59 | 29.04 | 30.55 | 1,057,569 | +1.97(+6.89%) |
Oct 20, 2014 | 28.48 | 28.49 | 28.35 | 28.58 | 782,532 | +0.01(+0.03%) |
Oct 17, 2014 | 28.45 | 29.01 | 28.39 | 28.57 | 528,221 | +0.55(+1.95%) |
Oct 16, 2014 | 27.10 | 28.25 | 26.97 | 28.03 | 586,992 | +0.38(+1.37%) |
Oct 15, 2014 | 27.28 | 27.89 | 26.87 | 27.65 | 1,279,197 | -0.01(-0.03%) |
Oct 14, 2014 | 27.53 | 28.16 | 27.36 | 27.66 | 893,361 | +0.34(+1.26%) |
Oct 13, 2014 | 28.00 | 28.22 | 27.27 | 27.32 | 1,368,792 | -0.69(-2.45%) |
Oct 10, 2014 | 28.67 | 28.74 | 27.80 | 28.00 | 1,265,626 | -0.71(-2.48%) |
Oct 09, 2014 | 29.50 | 29.71 | 28.63 | 28.71 | 1,056,160 | -0.79(-2.68%) |
Oct 08, 2014 | 29.03 | 29.52 | 28.69 | 29.50 | 786,401 | +0.44(+1.51%) |
Oct 07, 2014 | 29.36 | 29.62 | 28.89 | 29.07 | 1,229,742 | -0.55(-1.84%) |
Oct 06, 2014 | 29.42 | 29.90 | 29.42 | 29.61 | 1,381,456 | +0.37(+1.26%) |
Oct 03, 2014 | 28.77 | 29.36 | 28.74 | 29.24 | 1,262,275 | +0.68(+2.37%) |
Oct 02, 2014 | 28.13 | 28.65 | 27.90 | 28.56 | 1,466,676 | +0.47(+1.66%) |
Oct 01, 2014 | 28.49 | 28.55 | 27.85 | 28.10 | 1,310,604 | -0.48(-1.69%) |
Sep 30, 2014 | 28.87 | 29.23 | 28.34 | 28.58 | 910,712 | -0.51(-1.75%) |
Sep 29, 2014 | 28.99 | 29.33 | 28.99 | 29.09 | 686,463 | -0.18(-0.60%) |
Sep 26, 2014 | 29.19 | 29.29 | 28.92 | 29.27 | 927,740 | +0.08(+0.27%) |
Sep 25, 2014 | 29.70 | 29.71 | 29.18 | 29.19 | 783,773 | -0.52(-1.75%) |
Sep 24, 2014 | 29.76 | 29.90 | 29.28 | 29.71 | 1,044,079 | -0.15(-0.50%) |
Sep 23, 2014 | 30.19 | 30.19 | 29.83 | 29.86 | 1,188,033 | -0.38(-1.25%) |
Sep 22, 2014 | 30.52 | 30.57 | 29.81 | 30.23 | 1,445,360 | -0.45(-1.46%) |
Sep 19, 2014 | 31.13 | 31.13 | 30.63 | 30.68 | 852,029 | -0.43(-1.38%) |
Sep 18, 2014 | 31.47 | 31.47 | 31.04 | 31.11 | 702,598 | -0.18(-0.56%) |
Sep 17, 2014 | 31.44 | 31.65 | 31.17 | 31.29 | 1,144,126 | -0.03(-0.08%) |
Sep 16, 2014 | 31.54 | 31.62 | 31.07 | 31.32 | 1,496,079 | -0.18(-0.59%) |
Sep 15, 2014 | 32.27 | 32.34 | 31.38 | 31.50 | 949,758 | -0.91(-2.82%) |
Sep 12, 2014 | 32.77 | 32.78 | 32.11 | 32.42 | 614,203 | -0.30(-0.91%) |
Sep 11, 2014 | 32.62 | 32.95 | 32.51 | 32.71 | 400,729 | -0.15(-0.45%) |
Sep 10, 2014 | 33.10 | 33.20 | 32.38 | 32.86 | 556,331 | -0.18(-0.53%) |
Sep 09, 2014 | 32.87 | 33.23 | 32.71 | 33.04 | 844,006 | +0.09(+0.27%) |
Sep 08, 2014 | 33.06 | 33.45 | 32.92 | 32.95 | 483,814 | -0.21(-0.64%) |
Sep 05, 2014 | 33.21 | 33.22 | 32.86 | 33.16 | 816,036 | +0.01(+0.03%) |
Sep 04, 2014 | 33.38 | 33.50 | 32.97 | 33.15 | 535,135 | -0.24(-0.71%) |
Sep 03, 2014 | 34.29 | 34.29 | 33.35 | 33.39 | 1,096,726 | -0.80(-2.34%) |