Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.18 | 33.41 | 33.16 | 33.29 | 312,889 | +0.08(+0.23%) |
Nov 26, 2014 | 33.01 | 33.22 | 33.22 | 33.22 | 174,954 | +0.19(+0.58%) |
Nov 25, 2014 | 32.96 | 33.07 | 32.94 | 33.02 | 196,894 | +0.12(+0.35%) |
Nov 24, 2014 | 32.70 | 32.91 | 32.65 | 32.91 | 204,580 | +0.34(+1.03%) |
Nov 21, 2014 | 32.67 | 32.75 | 32.47 | 32.57 | 188,872 | +0.23(+0.71%) |
Nov 20, 2014 | 32.05 | 32.36 | 31.99 | 32.34 | 256,150 | +0.20(+0.63%) |
Nov 19, 2014 | 32.35 | 32.35 | 32.00 | 32.14 | 455,624 | -0.24(-0.74%) |
Nov 18, 2014 | 32.05 | 32.48 | 32.05 | 32.38 | 237,423 | +0.37(+1.14%) |
Nov 17, 2014 | 32.05 | 32.11 | 31.88 | 32.01 | 226,050 | -0.13(-0.42%) |
Nov 14, 2014 | 31.85 | 32.18 | 31.77 | 32.15 | 179,279 | +0.28(+0.87%) |
Nov 13, 2014 | 31.99 | 32.11 | 31.77 | 31.87 | 161,421 | -0.14(-0.45%) |
Nov 12, 2014 | 31.88 | 32.04 | 31.80 | 32.01 | 140,389 | +0.08(+0.24%) |
Nov 11, 2014 | 31.94 | 31.98 | 31.84 | 31.94 | 142,213 | -0.04(-0.12%) |
Nov 10, 2014 | 31.89 | 32.01 | 31.81 | 31.98 | 203,402 | +0.11(+0.33%) |
Nov 07, 2014 | 31.90 | 31.92 | 31.63 | 31.87 | 122,424 | -0.01(-0.03%) |
Nov 06, 2014 | 31.84 | 31.95 | 31.77 | 31.88 | 221,124 | +0.14(+0.45%) |
Nov 05, 2014 | 31.79 | 31.80 | 31.57 | 31.74 | 245,149 | +0.02(+0.06%) |
Nov 04, 2014 | 31.73 | 31.83 | 31.54 | 31.72 | 1,122,965 | -0.01(-0.03%) |
Nov 03, 2014 | 31.60 | 31.85 | 31.60 | 31.73 | 916,305 | +0.19(+0.61%) |
Oct 31, 2014 | 31.34 | 31.57 | 31.31 | 31.53 | 215,918 | +0.67(+2.18%) |
Oct 30, 2014 | 30.65 | 30.91 | 30.58 | 30.86 | 349,048 | +0.10(+0.31%) |
Oct 29, 2014 | 30.76 | 30.93 | 30.53 | 30.76 | 207,726 | -0.05(-0.16%) |
Oct 28, 2014 | 30.40 | 30.81 | 30.40 | 30.81 | 296,986 | +0.54(+1.78%) |
Oct 27, 2014 | 30.19 | 30.36 | 30.30 | 30.27 | 541,390 | -0.03(-0.10%) |
Oct 24, 2014 | 30.02 | 30.30 | 30.01 | 30.30 | 330,501 | +0.31(+1.03%) |
Oct 23, 2014 | 29.75 | 30.19 | 29.75 | 30.00 | 287,429 | +0.50(+1.69%) |
Oct 22, 2014 | 29.95 | 29.96 | 29.49 | 29.50 | 714,089 | -0.40(-1.35%) |
Oct 21, 2014 | 29.33 | 29.94 | 29.33 | 29.90 | 343,087 | +0.79(+2.71%) |
Oct 20, 2014 | 28.78 | 29.13 | 28.69 | 29.11 | 7,121,449 | +0.21(+0.73%) |
Oct 17, 2014 | 28.85 | 29.17 | 28.78 | 28.90 | 227,940 | +0.42(+1.49%) |
Oct 16, 2014 | 27.84 | 28.62 | 27.84 | 28.48 | 492,742 | +0.14(+0.51%) |
Oct 15, 2014 | 27.84 | 28.50 | 27.54 | 28.33 | 716,615 | +0.06(+0.20%) |
Oct 14, 2014 | 28.27 | 28.61 | 28.10 | 28.27 | 434,667 | +0.27(+0.96%) |
Oct 13, 2014 | 28.48 | 28.66 | 27.99 | 28.01 | 2,727,016 | -0.48(-1.69%) |
Oct 10, 2014 | 29.60 | 29.60 | 28.48 | 28.49 | 462,788 | -1.38(-4.63%) |
Oct 09, 2014 | 30.45 | 30.46 | 29.84 | 29.87 | 271,834 | -0.65(-2.14%) |
Oct 08, 2014 | 30.04 | 30.54 | 29.67 | 30.52 | 187,029 | +0.49(+1.62%) |
Oct 07, 2014 | 30.50 | 30.55 | 30.03 | 30.04 | 158,911 | -0.57(-1.88%) |
Oct 06, 2014 | 30.84 | 30.90 | 30.52 | 30.61 | 215,865 | -0.12(-0.38%) |
Oct 03, 2014 | 30.69 | 30.87 | 30.60 | 30.73 | 185,986 | +0.26(+0.85%) |
Oct 02, 2014 | 30.42 | 30.55 | 29.99 | 30.47 | 344,365 | +0.03(+0.09%) |
Oct 01, 2014 | 31.07 | 31.07 | 30.36 | 30.44 | 1,979,896 | -0.73(-2.34%) |
Sep 30, 2014 | 31.35 | 31.37 | 31.07 | 31.17 | 516,622 | -0.16(-0.52%) |
Sep 29, 2014 | 31.03 | 31.38 | 30.93 | 31.33 | 1,321,552 | +0.00(+0.00%) |
Sep 26, 2014 | 31.19 | 31.34 | 31.09 | 31.33 | 167,053 | +0.32(+1.02%) |
Sep 25, 2014 | 31.74 | 31.74 | 31.00 | 31.01 | 162,695 | -0.68(-2.15%) |
Sep 24, 2014 | 31.44 | 31.71 | 31.37 | 31.70 | 353,586 | +0.29(+0.92%) |
Sep 23, 2014 | 31.58 | 31.69 | 31.41 | 31.41 | 165,251 | -0.24(-0.76%) |
Sep 22, 2014 | 32.07 | 32.07 | 31.54 | 31.65 | 169,536 | -0.45(-1.41%) |
Sep 19, 2014 | 32.53 | 32.57 | 32.01 | 32.10 | 134,160 | -0.35(-1.07%) |
Sep 18, 2014 | 32.25 | 32.46 | 32.19 | 32.45 | 166,070 | +0.33(+1.02%) |
Sep 17, 2014 | 32.03 | 32.28 | 31.99 | 32.12 | 93,277 | +0.08(+0.24%) |
Sep 16, 2014 | 31.67 | 32.07 | 31.56 | 32.04 | 137,329 | +0.36(+1.12%) |
Sep 15, 2014 | 32.13 | 32.14 | 31.62 | 31.69 | 261,138 | -0.44(-1.37%) |
Sep 12, 2014 | 32.40 | 32.40 | 32.05 | 32.13 | 116,599 | -0.26(-0.80%) |
Sep 11, 2014 | 32.14 | 32.41 | 32.14 | 32.39 | 256,665 | +0.13(+0.42%) |
Sep 10, 2014 | 32.06 | 32.27 | 32.03 | 32.26 | 89,249 | +0.22(+0.69%) |
Sep 09, 2014 | 32.33 | 32.33 | 31.97 | 32.03 | 182,026 | -0.31(-0.95%) |
Sep 08, 2014 | 32.25 | 32.47 | 32.18 | 32.34 | 125,163 | +0.10(+0.30%) |
Sep 05, 2014 | 32.16 | 32.26 | 32.01 | 32.25 | 232,489 | +0.16(+0.51%) |
Sep 04, 2014 | 32.31 | 32.41 | 32.01 | 32.08 | 114,451 | -0.10(-0.30%) |
Sep 03, 2014 | 32.43 | 32.45 | 32.12 | 32.18 | 139,991 | -0.14(-0.45%) |