Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.63 | 33.94 | 33.57 | 33.72 | 2,102,616 | +0.14(+0.41%) |
Nov 26, 2014 | 33.63 | 33.58 | 33.58 | 33.58 | 2,481,354 | -0.11(-0.34%) |
Nov 25, 2014 | 33.76 | 33.89 | 33.49 | 33.69 | 2,830,981 | -0.11(-0.34%) |
Nov 24, 2014 | 33.73 | 33.85 | 33.62 | 33.81 | 2,682,784 | +0.20(+0.60%) |
Nov 21, 2014 | 33.63 | 33.64 | 33.43 | 33.60 | 4,941,729 | +0.37(+1.10%) |
Nov 20, 2014 | 32.94 | 33.34 | 32.77 | 33.24 | 2,767,854 | +0.07(+0.22%) |
Nov 19, 2014 | 32.90 | 33.32 | 32.74 | 33.16 | 4,280,135 | +0.21(+0.64%) |
Nov 18, 2014 | 32.61 | 33.00 | 32.58 | 32.95 | 3,391,912 | +0.37(+1.15%) |
Nov 17, 2014 | 32.37 | 32.61 | 32.31 | 32.58 | 2,996,195 | +0.15(+0.45%) |
Nov 14, 2014 | 32.43 | 32.56 | 32.34 | 32.43 | 2,447,669 | +0.01(+0.03%) |
Nov 13, 2014 | 32.55 | 32.61 | 32.23 | 32.42 | 4,224,329 | -0.06(-0.18%) |
Nov 12, 2014 | 32.46 | 32.76 | 32.39 | 32.48 | 3,545,121 | -0.16(-0.50%) |
Nov 11, 2014 | 32.62 | 32.87 | 32.56 | 32.64 | 2,380,354 | +0.06(+0.17%) |
Nov 10, 2014 | 32.76 | 32.78 | 32.40 | 32.59 | 3,773,884 | -0.09(-0.27%) |
Nov 07, 2014 | 32.31 | 32.68 | 32.16 | 32.68 | 4,135,938 | +0.24(+0.73%) |
Nov 06, 2014 | 32.40 | 32.45 | 32.07 | 32.44 | 3,733,185 | -0.02(-0.05%) |
Nov 05, 2014 | 32.50 | 32.51 | 32.24 | 32.46 | 2,754,716 | +0.21(+0.66%) |
Nov 04, 2014 | 32.20 | 32.37 | 31.87 | 32.24 | 4,864,895 | +0.02(+0.08%) |
Nov 03, 2014 | 32.34 | 32.37 | 32.03 | 32.22 | 3,690,584 | +0.05(+0.15%) |
Oct 31, 2014 | 32.19 | 32.37 | 32.00 | 32.17 | 5,295,174 | +0.39(+1.23%) |
Oct 30, 2014 | 31.59 | 31.90 | 31.43 | 31.78 | 4,936,729 | +0.19(+0.59%) |
Oct 29, 2014 | 31.61 | 31.86 | 31.29 | 31.59 | 4,952,686 | +0.06(+0.18%) |
Oct 28, 2014 | 31.02 | 31.62 | 31.02 | 31.54 | 6,080,035 | +0.90(+2.95%) |
Oct 27, 2014 | 30.40 | 30.52 | 30.52 | 30.64 | 5,633,585 | +0.11(+0.37%) |
Oct 24, 2014 | 30.20 | 30.56 | 30.12 | 30.52 | 3,253,884 | +0.36(+1.19%) |
Oct 23, 2014 | 30.34 | 30.46 | 30.12 | 30.16 | 3,719,311 | +0.15(+0.51%) |
Oct 22, 2014 | 30.13 | 30.40 | 29.98 | 30.01 | 3,439,237 | -0.06(-0.19%) |
Oct 21, 2014 | 29.79 | 30.13 | 29.74 | 30.07 | 4,520,393 | +0.44(+1.48%) |
Oct 20, 2014 | 29.26 | 29.79 | 29.16 | 29.63 | 6,750,557 | +0.29(+1.00%) |
Oct 17, 2014 | 29.21 | 29.38 | 29.02 | 29.33 | 5,899,514 | +0.42(+1.46%) |
Oct 16, 2014 | 28.29 | 29.13 | 28.23 | 28.91 | 6,755,833 | +0.06(+0.23%) |
Oct 15, 2014 | 28.65 | 28.94 | 28.23 | 28.85 | 8,585,009 | -0.26(-0.89%) |
Oct 14, 2014 | 28.94 | 29.44 | 28.80 | 29.11 | 8,249,297 | +0.28(+0.96%) |
Oct 13, 2014 | 29.34 | 29.59 | 28.80 | 28.83 | 7,227,160 | -0.45(-1.53%) |
Oct 10, 2014 | 29.63 | 29.80 | 29.23 | 29.28 | 5,348,227 | -0.41(-1.37%) |
Oct 09, 2014 | 29.92 | 30.02 | 29.51 | 29.68 | 4,995,847 | -0.33(-1.08%) |
Oct 08, 2014 | 29.64 | 30.06 | 29.54 | 30.01 | 3,768,244 | +0.45(+1.51%) |
Oct 07, 2014 | 29.97 | 30.10 | 29.54 | 29.56 | 4,780,608 | -0.49(-1.62%) |
Oct 06, 2014 | 30.44 | 30.46 | 30.00 | 30.05 | 3,942,612 | -0.25(-0.83%) |
Oct 03, 2014 | 30.11 | 30.38 | 30.09 | 30.30 | 4,873,833 | +0.50(+1.66%) |
Oct 02, 2014 | 29.66 | 29.94 | 29.45 | 29.81 | 5,217,820 | +0.16(+0.55%) |
Oct 01, 2014 | 30.25 | 30.29 | 29.50 | 29.64 | 9,677,036 | -0.63(-2.09%) |
Sep 30, 2014 | 30.50 | 30.64 | 30.20 | 30.28 | 5,279,057 | -0.19(-0.61%) |
Sep 29, 2014 | 30.38 | 30.65 | 30.15 | 30.46 | 4,994,598 | -0.06(-0.19%) |
Sep 26, 2014 | 30.23 | 30.67 | 30.12 | 30.52 | 3,709,372 | +0.38(+1.27%) |
Sep 25, 2014 | 30.38 | 30.46 | 30.10 | 30.14 | 3,905,152 | -0.39(-1.28%) |
Sep 24, 2014 | 30.19 | 30.57 | 30.14 | 30.53 | 3,342,643 | +0.40(+1.32%) |
Sep 23, 2014 | 30.26 | 30.46 | 30.04 | 30.13 | 2,761,571 | -0.21(-0.70%) |
Sep 22, 2014 | 30.60 | 30.62 | 30.30 | 30.34 | 3,542,135 | -0.38(-1.24%) |
Sep 19, 2014 | 30.89 | 31.08 | 30.55 | 30.72 | 5,019,687 | +0.01(+0.03%) |
Sep 18, 2014 | 30.63 | 30.94 | 30.63 | 30.72 | 4,465,056 | +0.17(+0.56%) |
Sep 17, 2014 | 30.37 | 30.61 | 30.14 | 30.55 | 6,886,773 | +0.29(+0.97%) |
Sep 16, 2014 | 30.07 | 30.36 | 30.07 | 30.25 | 2,886,934 | +0.10(+0.32%) |
Sep 15, 2014 | 30.18 | 30.30 | 30.02 | 30.16 | 2,706,390 | -0.04(-0.13%) |
Sep 12, 2014 | 30.13 | 30.34 | 30.07 | 30.20 | 2,837,921 | +0.04(+0.13%) |
Sep 11, 2014 | 29.99 | 30.27 | 29.95 | 30.16 | 2,481,607 | -0.03(-0.11%) |
Sep 10, 2014 | 30.09 | 30.38 | 29.99 | 30.19 | 4,623,953 | +0.39(+1.31%) |
Sep 09, 2014 | 29.87 | 29.97 | 29.71 | 29.80 | 2,955,674 | -0.15(-0.49%) |
Sep 08, 2014 | 29.88 | 30.08 | 29.76 | 29.94 | 4,296,798 | +0.03(+0.11%) |
Sep 05, 2014 | 29.83 | 29.96 | 29.70 | 29.91 | 2,893,042 | +0.02(+0.05%) |
Sep 04, 2014 | 30.07 | 30.27 | 29.88 | 29.90 | 3,073,929 | -0.08(-0.27%) |
Sep 03, 2014 | 30.32 | 30.40 | 29.90 | 29.98 | 3,012,144 | -0.15(-0.51%) |