Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.74 | 33.93 | 33.43 | 33.46 | 444,945 | -0.16(-0.47%) |
Nov 26, 2014 | 34.14 | 33.62 | 33.62 | 33.62 | 415,803 | -0.47(-1.37%) |
Nov 25, 2014 | 33.65 | 34.27 | 33.63 | 34.08 | 746,007 | +0.55(+1.65%) |
Nov 24, 2014 | 33.01 | 33.56 | 33.01 | 33.53 | 609,968 | +0.57(+1.74%) |
Nov 21, 2014 | 33.43 | 33.61 | 32.82 | 32.96 | 443,628 | -0.04(-0.11%) |
Nov 20, 2014 | 32.69 | 33.14 | 32.52 | 32.99 | 777,232 | +0.04(+0.13%) |
Nov 19, 2014 | 32.74 | 33.07 | 32.37 | 32.95 | 663,477 | +0.35(+1.08%) |
Nov 18, 2014 | 32.29 | 32.80 | 32.29 | 32.59 | 469,304 | +0.33(+1.01%) |
Nov 17, 2014 | 32.49 | 32.70 | 32.10 | 32.27 | 385,406 | -0.26(-0.78%) |
Nov 14, 2014 | 32.46 | 32.82 | 32.34 | 32.52 | 421,925 | +0.03(+0.08%) |
Nov 13, 2014 | 32.79 | 33.06 | 32.26 | 32.50 | 570,864 | -0.30(-0.91%) |
Nov 12, 2014 | 32.81 | 33.05 | 32.66 | 32.80 | 475,819 | -0.26(-0.77%) |
Nov 11, 2014 | 33.18 | 33.20 | 32.77 | 33.05 | 630,184 | -0.15(-0.45%) |
Nov 10, 2014 | 33.10 | 33.45 | 32.98 | 33.20 | 641,406 | +0.12(+0.37%) |
Nov 07, 2014 | 32.84 | 33.50 | 32.55 | 33.08 | 1,010,113 | +0.08(+0.24%) |
Nov 06, 2014 | 32.67 | 33.17 | 32.53 | 33.00 | 855,843 | +0.27(+0.83%) |
Nov 05, 2014 | 32.55 | 32.98 | 32.22 | 32.73 | 607,023 | +0.47(+1.45%) |
Nov 04, 2014 | 32.59 | 32.59 | 31.79 | 32.26 | 702,861 | +0.00(+0.00%) |
Nov 03, 2014 | 32.36 | 32.63 | 32.15 | 32.26 | 583,942 | +0.07(+0.22%) |
Oct 31, 2014 | 32.49 | 32.49 | 31.93 | 32.19 | 823,602 | +0.46(+1.44%) |
Oct 30, 2014 | 31.37 | 31.86 | 31.20 | 31.73 | 520,622 | +0.19(+0.61%) |
Oct 29, 2014 | 31.94 | 32.13 | 31.27 | 31.54 | 817,113 | -0.37(-1.16%) |
Oct 28, 2014 | 31.19 | 31.91 | 31.13 | 31.91 | 744,913 | +0.90(+2.89%) |
Oct 27, 2014 | 30.68 | 31.03 | 30.90 | 31.01 | 618,978 | +0.11(+0.37%) |
Oct 24, 2014 | 30.48 | 30.93 | 30.30 | 30.90 | 546,700 | +0.47(+1.53%) |
Oct 23, 2014 | 30.38 | 30.76 | 30.35 | 30.43 | 941,269 | +0.37(+1.23%) |
Oct 22, 2014 | 30.66 | 30.73 | 29.96 | 30.06 | 756,766 | -0.50(-1.64%) |
Oct 21, 2014 | 29.05 | 30.60 | 29.05 | 30.56 | 1,057,189 | +1.97(+6.89%) |
Oct 20, 2014 | 28.49 | 28.50 | 28.36 | 28.59 | 782,251 | +0.01(+0.03%) |
Oct 17, 2014 | 28.46 | 29.02 | 28.40 | 28.58 | 528,031 | +0.55(+1.95%) |
Oct 16, 2014 | 27.11 | 28.26 | 26.98 | 28.04 | 586,781 | +0.38(+1.37%) |
Oct 15, 2014 | 27.29 | 27.90 | 26.88 | 27.66 | 1,278,738 | -0.01(-0.03%) |
Oct 14, 2014 | 27.54 | 28.17 | 27.37 | 27.67 | 893,040 | +0.34(+1.26%) |
Oct 13, 2014 | 28.01 | 28.23 | 27.28 | 27.32 | 1,368,301 | -0.69(-2.45%) |
Oct 10, 2014 | 28.68 | 28.75 | 27.81 | 28.01 | 1,265,172 | -0.71(-2.48%) |
Oct 09, 2014 | 29.52 | 29.72 | 28.64 | 28.72 | 1,055,781 | -0.79(-2.68%) |
Oct 08, 2014 | 29.04 | 29.53 | 28.70 | 29.52 | 786,119 | +0.44(+1.51%) |
Oct 07, 2014 | 29.37 | 29.63 | 28.90 | 29.08 | 1,229,301 | -0.55(-1.84%) |
Oct 06, 2014 | 29.43 | 29.91 | 29.43 | 29.62 | 1,380,960 | +0.37(+1.26%) |
Oct 03, 2014 | 28.78 | 29.37 | 28.75 | 29.25 | 1,261,822 | +0.68(+2.37%) |
Oct 02, 2014 | 28.14 | 28.66 | 27.91 | 28.57 | 1,466,150 | +0.47(+1.66%) |
Oct 01, 2014 | 28.50 | 28.56 | 27.86 | 28.11 | 1,310,134 | -0.48(-1.69%) |
Sep 30, 2014 | 28.88 | 29.24 | 28.35 | 28.59 | 910,385 | -0.51(-1.75%) |
Sep 29, 2014 | 29.00 | 29.34 | 29.00 | 29.10 | 686,217 | -0.18(-0.60%) |
Sep 26, 2014 | 29.20 | 29.30 | 28.93 | 29.28 | 927,407 | +0.08(+0.27%) |
Sep 25, 2014 | 29.71 | 29.72 | 29.19 | 29.20 | 783,492 | -0.52(-1.75%) |
Sep 24, 2014 | 29.77 | 29.91 | 29.30 | 29.72 | 1,043,705 | -0.15(-0.50%) |
Sep 23, 2014 | 30.20 | 30.20 | 29.84 | 29.87 | 1,187,607 | -0.38(-1.25%) |
Sep 22, 2014 | 30.54 | 30.58 | 29.82 | 30.25 | 1,444,841 | -0.45(-1.46%) |
Sep 19, 2014 | 31.14 | 31.14 | 30.64 | 30.69 | 851,723 | -0.43(-1.39%) |
Sep 18, 2014 | 31.48 | 31.48 | 31.05 | 31.13 | 702,346 | -0.18(-0.56%) |
Sep 17, 2014 | 31.45 | 31.66 | 31.18 | 31.30 | 1,143,716 | -0.03(-0.08%) |
Sep 16, 2014 | 31.55 | 31.64 | 31.08 | 31.33 | 1,495,542 | -0.18(-0.59%) |
Sep 15, 2014 | 32.29 | 32.35 | 31.39 | 31.51 | 949,417 | -0.91(-2.82%) |
Sep 12, 2014 | 32.78 | 32.79 | 32.12 | 32.43 | 613,982 | -0.30(-0.91%) |
Sep 11, 2014 | 32.63 | 32.96 | 32.52 | 32.73 | 400,585 | -0.15(-0.46%) |
Sep 10, 2014 | 33.11 | 33.21 | 32.39 | 32.88 | 556,131 | -0.18(-0.53%) |
Sep 09, 2014 | 32.88 | 33.25 | 32.72 | 33.05 | 843,703 | +0.09(+0.27%) |
Sep 08, 2014 | 33.07 | 33.47 | 32.93 | 32.96 | 483,641 | -0.21(-0.64%) |
Sep 05, 2014 | 33.22 | 33.23 | 32.88 | 33.18 | 815,744 | +0.01(+0.03%) |
Sep 04, 2014 | 33.40 | 33.51 | 32.98 | 33.17 | 534,943 | -0.24(-0.71%) |
Sep 03, 2014 | 34.30 | 34.30 | 33.36 | 33.40 | 1,096,332 | -0.80(-2.34%) |