Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.16 | 34.36 | 33.92 | 34.05 | 761,612 | -0.18(-0.52%) |
Nov 26, 2014 | 34.07 | 34.23 | 34.23 | 34.23 | 620,325 | +0.13(+0.39%) |
Nov 25, 2014 | 34.19 | 34.27 | 33.82 | 34.09 | 870,094 | -0.01(-0.03%) |
Nov 24, 2014 | 34.00 | 34.25 | 33.96 | 34.10 | 724,410 | +0.13(+0.39%) |
Nov 21, 2014 | 33.70 | 34.19 | 33.51 | 33.97 | 1,160,517 | +0.70(+2.11%) |
Nov 20, 2014 | 32.98 | 33.34 | 32.85 | 33.27 | 687,658 | +0.11(+0.32%) |
Nov 19, 2014 | 33.76 | 33.84 | 32.98 | 33.16 | 965,336 | -0.77(-2.28%) |
Nov 18, 2014 | 33.49 | 34.18 | 33.35 | 33.93 | 1,022,884 | +0.43(+1.27%) |
Nov 17, 2014 | 33.39 | 33.62 | 33.27 | 33.51 | 789,185 | +0.10(+0.29%) |
Nov 14, 2014 | 33.20 | 33.42 | 32.95 | 33.41 | 1,240,257 | +0.15(+0.45%) |
Nov 13, 2014 | 33.25 | 33.42 | 33.05 | 33.26 | 1,248,890 | -0.09(-0.27%) |
Nov 12, 2014 | 33.06 | 33.36 | 32.93 | 33.35 | 858,636 | +0.18(+0.54%) |
Nov 11, 2014 | 33.07 | 33.19 | 32.89 | 33.17 | 601,968 | +0.06(+0.19%) |
Nov 10, 2014 | 32.97 | 33.18 | 32.86 | 33.11 | 704,639 | +0.21(+0.65%) |
Nov 07, 2014 | 32.95 | 33.08 | 32.70 | 32.89 | 753,621 | -0.06(-0.19%) |
Nov 06, 2014 | 32.34 | 32.97 | 32.20 | 32.96 | 1,371,698 | +0.64(+1.98%) |
Nov 05, 2014 | 32.26 | 32.37 | 31.94 | 32.32 | 927,550 | +0.40(+1.25%) |
Nov 04, 2014 | 31.89 | 32.15 | 31.78 | 31.92 | 781,214 | -0.09(-0.28%) |
Nov 03, 2014 | 32.27 | 32.35 | 31.86 | 32.01 | 879,546 | -0.28(-0.88%) |
Oct 31, 2014 | 32.36 | 32.50 | 32.00 | 32.29 | 1,307,328 | +0.49(+1.54%) |
Oct 30, 2014 | 31.48 | 32.02 | 31.14 | 31.80 | 741,388 | +0.09(+0.28%) |
Oct 29, 2014 | 32.46 | 32.46 | 31.57 | 31.71 | 1,029,126 | -0.68(-2.11%) |
Oct 28, 2014 | 31.50 | 32.41 | 30.76 | 32.40 | 2,091,893 | +1.30(+4.17%) |
Oct 27, 2014 | 31.10 | 31.38 | 31.38 | 31.10 | 1,574,091 | -0.17(-0.55%) |
Oct 24, 2014 | 31.01 | 31.28 | 30.76 | 31.27 | 891,526 | +0.26(+0.83%) |
Oct 23, 2014 | 30.51 | 31.24 | 30.43 | 31.01 | 1,067,969 | +0.88(+2.91%) |
Oct 22, 2014 | 30.60 | 30.71 | 30.09 | 30.14 | 1,039,034 | -0.40(-1.30%) |
Oct 21, 2014 | 30.08 | 30.66 | 29.97 | 30.54 | 1,485,126 | +0.71(+2.37%) |
Oct 20, 2014 | 30.21 | 30.21 | 29.69 | 29.83 | 1,565,618 | -0.44(-1.46%) |
Oct 17, 2014 | 30.38 | 30.67 | 29.92 | 30.27 | 1,591,040 | +0.15(+0.50%) |
Oct 16, 2014 | 28.84 | 30.34 | 28.73 | 30.12 | 2,171,076 | +0.65(+2.22%) |
Oct 15, 2014 | 28.52 | 29.82 | 28.14 | 29.47 | 2,366,774 | +0.53(+1.83%) |
Oct 14, 2014 | 28.64 | 29.43 | 28.60 | 28.94 | 1,561,910 | +0.70(+2.48%) |
Oct 13, 2014 | 28.80 | 29.04 | 28.21 | 28.24 | 1,325,671 | -0.52(-1.82%) |
Oct 10, 2014 | 29.48 | 29.55 | 28.76 | 28.76 | 1,261,523 | -0.78(-2.64%) |
Oct 09, 2014 | 30.53 | 30.60 | 29.48 | 29.54 | 754,289 | -1.11(-3.61%) |
Oct 08, 2014 | 30.15 | 30.67 | 29.80 | 30.64 | 1,212,760 | +0.42(+1.41%) |
Oct 07, 2014 | 31.22 | 31.22 | 30.21 | 30.22 | 1,355,045 | -1.27(-4.02%) |
Oct 06, 2014 | 31.10 | 31.53 | 31.03 | 31.48 | 1,171,783 | +0.45(+1.45%) |
Oct 03, 2014 | 31.17 | 31.24 | 30.90 | 31.03 | 1,382,329 | +0.05(+0.17%) |
Oct 02, 2014 | 30.80 | 31.01 | 30.25 | 30.98 | 1,162,052 | +0.13(+0.43%) |
Oct 01, 2014 | 31.37 | 31.44 | 30.69 | 30.85 | 1,126,770 | -0.56(-1.78%) |
Sep 30, 2014 | 32.01 | 32.06 | 31.31 | 31.40 | 1,245,270 | -0.67(-2.10%) |
Sep 29, 2014 | 32.03 | 32.16 | 31.91 | 32.08 | 649,677 | -0.31(-0.96%) |
Sep 26, 2014 | 32.29 | 32.47 | 32.09 | 32.39 | 480,279 | +0.08(+0.25%) |
Sep 25, 2014 | 32.88 | 32.90 | 32.28 | 32.31 | 1,197,185 | -0.77(-2.33%) |
Sep 24, 2014 | 33.02 | 33.20 | 32.78 | 33.08 | 1,171,582 | -0.01(-0.03%) |
Sep 23, 2014 | 32.86 | 33.33 | 32.70 | 33.09 | 999,134 | +0.05(+0.16%) |
Sep 22, 2014 | 33.37 | 33.37 | 32.86 | 33.03 | 704,548 | -0.39(-1.17%) |
Sep 19, 2014 | 33.44 | 33.58 | 33.16 | 33.42 | 1,685,028 | +0.00(+0.00%) |
Sep 18, 2014 | 33.18 | 33.48 | 33.02 | 33.42 | 755,302 | +0.33(+0.99%) |
Sep 17, 2014 | 33.14 | 33.41 | 32.94 | 33.09 | 547,205 | -0.10(-0.29%) |
Sep 16, 2014 | 32.86 | 33.32 | 32.78 | 33.19 | 675,795 | +0.29(+0.89%) |
Sep 15, 2014 | 32.88 | 33.03 | 32.78 | 32.90 | 456,480 | +0.03(+0.08%) |
Sep 12, 2014 | 33.12 | 33.18 | 32.76 | 32.87 | 468,566 | -0.23(-0.69%) |
Sep 11, 2014 | 32.86 | 33.23 | 32.85 | 33.10 | 561,275 | +0.08(+0.24%) |
Sep 10, 2014 | 33.07 | 33.10 | 32.71 | 33.02 | 355,557 | -0.04(-0.13%) |
Sep 09, 2014 | 33.24 | 33.38 | 32.99 | 33.07 | 552,652 | -0.27(-0.80%) |
Sep 08, 2014 | 33.26 | 33.39 | 33.13 | 33.33 | 802,908 | +0.02(+0.07%) |
Sep 05, 2014 | 33.35 | 33.35 | 32.95 | 33.31 | 599,373 | -0.10(-0.29%) |
Sep 04, 2014 | 33.41 | 33.81 | 33.33 | 33.41 | 1,207,669 | +0.03(+0.08%) |
Sep 03, 2014 | 33.66 | 33.70 | 33.28 | 33.38 | 851,601 | -0.19(-0.55%) |