Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.29 | 32.76 | 32.22 | 32.52 | 812,131 | +0.40(+1.24%) |
Nov 26, 2014 | 32.12 | 32.12 | 32.12 | 32.12 | 1,451,679 | +0.14(+0.45%) |
Nov 25, 2014 | 32.11 | 32.11 | 31.73 | 31.98 | 2,109,968 | -0.07(-0.21%) |
Nov 24, 2014 | 32.29 | 32.39 | 31.99 | 32.05 | 1,406,364 | -0.26(-0.82%) |
Nov 21, 2014 | 32.48 | 32.54 | 32.00 | 32.31 | 1,499,479 | +0.13(+0.40%) |
Nov 20, 2014 | 32.35 | 32.41 | 32.08 | 32.18 | 1,658,554 | -0.29(-0.88%) |
Nov 19, 2014 | 32.53 | 32.60 | 32.26 | 32.47 | 1,408,179 | -0.22(-0.67%) |
Nov 18, 2014 | 32.51 | 32.90 | 32.35 | 32.69 | 2,212,088 | +0.20(+0.63%) |
Nov 17, 2014 | 31.80 | 32.52 | 31.80 | 32.48 | 1,772,934 | +0.64(+2.01%) |
Nov 14, 2014 | 31.90 | 31.99 | 31.74 | 31.84 | 2,012,420 | -0.14(-0.42%) |
Nov 13, 2014 | 32.19 | 32.43 | 31.88 | 31.98 | 1,738,299 | -0.25(-0.77%) |
Nov 12, 2014 | 32.40 | 32.43 | 31.97 | 32.23 | 2,661,710 | -0.45(-1.36%) |
Nov 11, 2014 | 32.71 | 32.85 | 32.50 | 32.67 | 1,237,190 | -0.01(-0.02%) |
Nov 10, 2014 | 32.56 | 32.72 | 32.37 | 32.68 | 1,805,615 | +0.01(+0.02%) |
Nov 07, 2014 | 32.00 | 32.70 | 31.92 | 32.67 | 1,686,640 | +0.67(+2.10%) |
Nov 06, 2014 | 33.28 | 33.36 | 31.60 | 32.00 | 2,740,041 | -0.74(-2.26%) |
Nov 05, 2014 | 32.11 | 32.76 | 32.03 | 32.74 | 3,241,200 | +0.75(+2.36%) |
Nov 04, 2014 | 32.45 | 32.56 | 31.88 | 31.99 | 1,458,850 | -0.48(-1.49%) |
Nov 03, 2014 | 32.02 | 32.65 | 31.91 | 32.47 | 2,311,230 | +0.53(+1.65%) |
Oct 31, 2014 | 32.16 | 32.22 | 31.80 | 31.94 | 2,491,409 | -0.18(-0.56%) |
Oct 30, 2014 | 31.31 | 32.14 | 31.19 | 32.12 | 2,434,064 | +0.88(+2.83%) |
Oct 29, 2014 | 31.42 | 31.51 | 30.85 | 31.24 | 1,383,407 | -0.20(-0.62%) |
Oct 28, 2014 | 31.16 | 31.43 | 31.02 | 31.43 | 1,108,858 | +0.33(+1.07%) |
Oct 27, 2014 | 31.10 | 31.11 | 30.87 | 31.10 | 1,142,576 | -0.01(-0.02%) |
Oct 24, 2014 | 31.01 | 31.17 | 30.85 | 31.11 | 969,023 | +0.17(+0.56%) |
Oct 23, 2014 | 30.89 | 31.14 | 30.69 | 30.94 | 1,888,036 | +0.23(+0.76%) |
Oct 22, 2014 | 30.70 | 30.93 | 30.45 | 30.70 | 1,489,390 | +0.17(+0.54%) |
Oct 21, 2014 | 30.54 | 30.67 | 30.39 | 30.54 | 1,890,579 | +0.02(+0.05%) |
Oct 20, 2014 | 29.97 | 30.54 | 29.96 | 30.52 | 1,996,176 | +0.60(+1.99%) |
Oct 17, 2014 | 29.99 | 30.02 | 29.44 | 29.93 | 2,086,596 | +0.07(+0.23%) |
Oct 16, 2014 | 29.94 | 30.02 | 29.48 | 29.86 | 2,938,190 | -0.39(-1.30%) |
Oct 15, 2014 | 30.39 | 30.67 | 29.59 | 30.25 | 3,399,715 | -0.47(-1.52%) |
Oct 14, 2014 | 30.24 | 31.14 | 30.11 | 30.72 | 3,746,785 | +0.52(+1.72%) |
Oct 13, 2014 | 29.83 | 30.64 | 29.83 | 30.20 | 3,494,978 | +0.35(+1.16%) |
Oct 10, 2014 | 29.60 | 30.02 | 29.56 | 29.85 | 2,847,386 | +0.40(+1.36%) |
Oct 09, 2014 | 30.23 | 30.47 | 29.44 | 29.45 | 2,862,724 | -0.83(-2.74%) |
Oct 08, 2014 | 29.65 | 30.30 | 29.57 | 30.28 | 2,072,478 | +0.64(+2.16%) |
Oct 07, 2014 | 29.50 | 29.93 | 29.48 | 29.64 | 2,210,391 | +0.11(+0.36%) |
Oct 06, 2014 | 29.36 | 29.59 | 29.33 | 29.53 | 3,124,633 | +0.20(+0.67%) |
Oct 03, 2014 | 29.16 | 29.39 | 28.85 | 29.34 | 1,197,158 | +0.32(+1.12%) |
Oct 02, 2014 | 28.95 | 29.38 | 28.95 | 29.01 | 1,242,445 | -0.02(-0.05%) |
Oct 01, 2014 | 28.91 | 29.37 | 28.91 | 29.03 | 1,326,645 | +0.11(+0.39%) |
Sep 30, 2014 | 28.98 | 29.26 | 28.82 | 28.91 | 1,655,657 | +0.07(+0.24%) |
Sep 29, 2014 | 28.58 | 28.88 | 28.48 | 28.85 | 1,478,689 | +0.20(+0.68%) |
Sep 26, 2014 | 28.61 | 28.76 | 28.31 | 28.65 | 969,333 | +0.01(+0.03%) |
Sep 25, 2014 | 28.86 | 28.98 | 28.62 | 28.64 | 1,263,420 | -0.16(-0.55%) |
Sep 24, 2014 | 28.95 | 28.95 | 28.67 | 28.80 | 1,006,408 | -0.02(-0.05%) |
Sep 23, 2014 | 28.88 | 28.97 | 28.75 | 28.82 | 1,125,350 | -0.11(-0.39%) |
Sep 22, 2014 | 29.06 | 29.14 | 28.83 | 28.93 | 1,002,573 | -0.22(-0.75%) |
Sep 19, 2014 | 28.96 | 29.24 | 28.82 | 29.15 | 2,598,578 | +0.29(+1.02%) |
Sep 18, 2014 | 29.16 | 29.30 | 28.78 | 28.85 | 1,369,912 | -0.34(-1.16%) |
Sep 17, 2014 | 29.26 | 29.44 | 29.04 | 29.19 | 1,160,884 | -0.01(-0.03%) |
Sep 16, 2014 | 29.00 | 29.33 | 28.93 | 29.20 | 1,073,432 | +0.21(+0.73%) |
Sep 15, 2014 | 29.01 | 29.18 | 28.88 | 28.99 | 1,174,979 | +0.14(+0.50%) |
Sep 12, 2014 | 29.39 | 29.39 | 28.76 | 28.85 | 2,065,289 | -0.65(-2.20%) |
Sep 11, 2014 | 29.34 | 29.59 | 29.25 | 29.50 | 1,526,610 | +0.22(+0.75%) |
Sep 10, 2014 | 29.25 | 29.45 | 29.16 | 29.28 | 2,618,803 | -0.02(-0.05%) |
Sep 09, 2014 | 29.82 | 29.82 | 29.26 | 29.29 | 1,942,954 | -0.52(-1.75%) |
Sep 08, 2014 | 30.08 | 30.14 | 29.71 | 29.81 | 1,623,107 | -0.27(-0.90%) |
Sep 05, 2014 | 29.75 | 30.11 | 29.70 | 30.08 | 2,373,253 | +0.41(+1.38%) |
Sep 04, 2014 | 29.62 | 29.77 | 29.50 | 29.67 | 1,866,852 | -0.04(-0.15%) |
Sep 03, 2014 | 29.40 | 29.77 | 29.38 | 29.72 | 1,610,094 | +0.34(+1.14%) |