Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.21 | 33.42 | 32.19 | 32.34 | 2,872,839 | -2.00(-5.84%) |
Nov 26, 2014 | 34.27 | 34.35 | 34.35 | 34.35 | 1,765,117 | +0.00(+0.00%) |
Nov 25, 2014 | 34.76 | 35.01 | 34.26 | 34.35 | 2,717,283 | -0.45(-1.30%) |
Nov 24, 2014 | 34.95 | 35.12 | 34.72 | 34.80 | 2,020,171 | -0.07(-0.20%) |
Nov 21, 2014 | 34.75 | 35.29 | 34.57 | 34.87 | 4,335,892 | +0.58(+1.69%) |
Nov 20, 2014 | 33.93 | 34.60 | 33.93 | 34.29 | 2,166,772 | +0.20(+0.57%) |
Nov 19, 2014 | 33.87 | 34.22 | 33.61 | 34.10 | 2,421,401 | +0.21(+0.62%) |
Nov 18, 2014 | 33.92 | 34.19 | 33.58 | 33.88 | 3,034,484 | +0.10(+0.30%) |
Nov 17, 2014 | 33.53 | 33.91 | 33.44 | 33.78 | 2,138,670 | +0.23(+0.68%) |
Nov 14, 2014 | 33.55 | 33.95 | 33.49 | 33.55 | 2,118,154 | +0.03(+0.09%) |
Nov 13, 2014 | 34.33 | 34.41 | 33.26 | 33.52 | 2,748,486 | -0.83(-2.42%) |
Nov 12, 2014 | 34.29 | 34.74 | 34.24 | 34.35 | 2,636,256 | +0.06(+0.18%) |
Nov 11, 2014 | 34.41 | 34.57 | 34.02 | 34.29 | 2,969,028 | -0.31(-0.91%) |
Nov 10, 2014 | 35.19 | 35.43 | 34.44 | 34.60 | 2,094,867 | -0.36(-1.03%) |
Nov 07, 2014 | 34.39 | 35.16 | 34.26 | 34.96 | 1,690,640 | +0.65(+1.90%) |
Nov 06, 2014 | 34.22 | 34.51 | 33.95 | 34.31 | 2,406,754 | +0.16(+0.46%) |
Nov 05, 2014 | 34.75 | 34.75 | 33.46 | 34.16 | 4,095,242 | -1.26(-3.56%) |
Nov 04, 2014 | 35.36 | 35.61 | 34.54 | 35.42 | 4,286,283 | +0.05(+0.16%) |
Nov 03, 2014 | 35.59 | 35.94 | 35.24 | 35.36 | 2,642,808 | -0.19(-0.53%) |
Oct 31, 2014 | 35.27 | 35.60 | 34.75 | 35.55 | 2,541,459 | +0.46(+1.32%) |
Oct 30, 2014 | 35.12 | 35.65 | 34.72 | 35.09 | 2,785,632 | +0.04(+0.11%) |
Oct 29, 2014 | 36.15 | 36.41 | 34.75 | 35.05 | 2,689,784 | -0.89(-2.48%) |
Oct 28, 2014 | 35.07 | 35.96 | 34.77 | 35.94 | 2,517,747 | +0.95(+2.71%) |
Oct 27, 2014 | 34.75 | 35.16 | 35.00 | 35.00 | 4,869,719 | -0.01(-0.02%) |
Oct 24, 2014 | 34.79 | 35.00 | 34.24 | 35.00 | 1,679,237 | +0.16(+0.45%) |
Oct 23, 2014 | 34.82 | 35.33 | 34.56 | 34.85 | 2,174,241 | +0.49(+1.44%) |
Oct 22, 2014 | 35.15 | 35.57 | 34.30 | 34.35 | 1,839,414 | -0.78(-2.23%) |
Oct 21, 2014 | 33.94 | 35.18 | 33.91 | 35.14 | 2,743,270 | +1.35(+3.99%) |
Oct 20, 2014 | 33.34 | 33.79 | 33.34 | 33.79 | 1,738,912 | +0.31(+0.91%) |
Oct 17, 2014 | 33.18 | 33.66 | 32.77 | 33.48 | 3,765,519 | +0.75(+2.30%) |
Oct 16, 2014 | 31.64 | 33.37 | 31.58 | 32.73 | 3,927,938 | +0.57(+1.78%) |
Oct 15, 2014 | 32.54 | 32.60 | 31.19 | 32.16 | 4,105,405 | -0.78(-2.38%) |
Oct 14, 2014 | 32.90 | 33.37 | 32.16 | 32.94 | 3,917,923 | +0.02(+0.07%) |
Oct 13, 2014 | 32.70 | 34.17 | 32.70 | 32.92 | 4,570,427 | +0.18(+0.55%) |
Oct 10, 2014 | 32.88 | 33.56 | 32.29 | 32.74 | 3,278,378 | -0.10(-0.31%) |
Oct 09, 2014 | 33.90 | 34.43 | 32.76 | 32.84 | 4,160,931 | -1.12(-3.30%) |
Oct 08, 2014 | 33.08 | 34.01 | 32.79 | 33.96 | 2,492,743 | +1.04(+3.17%) |
Oct 07, 2014 | 33.12 | 33.81 | 33.10 | 32.92 | 3,459,348 | +0.14(+0.43%) |
Oct 06, 2014 | 32.71 | 33.13 | 32.47 | 32.78 | 1,873,710 | +0.08(+0.24%) |
Oct 03, 2014 | 33.52 | 33.52 | 32.51 | 32.70 | 4,731,990 | -0.92(-2.75%) |
Oct 02, 2014 | 33.73 | 33.84 | 32.85 | 33.63 | 3,203,403 | -0.23(-0.67%) |
Oct 01, 2014 | 34.30 | 34.86 | 33.80 | 33.85 | 2,885,212 | -0.37(-1.08%) |
Sep 30, 2014 | 34.58 | 34.78 | 34.05 | 34.22 | 2,917,964 | -0.38(-1.09%) |
Sep 29, 2014 | 34.57 | 34.98 | 34.28 | 34.60 | 3,628,912 | -0.28(-0.81%) |
Sep 26, 2014 | 34.82 | 35.21 | 34.60 | 34.88 | 2,931,578 | +0.04(+0.11%) |
Sep 25, 2014 | 34.89 | 35.00 | 34.25 | 34.84 | 3,429,246 | -0.13(-0.36%) |
Sep 24, 2014 | 35.29 | 35.40 | 34.64 | 34.96 | 3,604,864 | -0.42(-1.17%) |
Sep 23, 2014 | 35.74 | 36.48 | 35.29 | 35.38 | 2,453,018 | -0.44(-1.22%) |
Sep 22, 2014 | 36.22 | 36.49 | 35.75 | 35.82 | 2,848,527 | -0.42(-1.15%) |
Sep 19, 2014 | 36.15 | 36.66 | 36.01 | 36.23 | 3,025,406 | +0.13(+0.37%) |
Sep 18, 2014 | 36.08 | 36.45 | 35.87 | 36.10 | 2,204,158 | +0.04(+0.11%) |
Sep 17, 2014 | 36.48 | 36.52 | 35.71 | 36.06 | 3,758,392 | -0.39(-1.07%) |
Sep 16, 2014 | 36.30 | 37.46 | 36.17 | 36.45 | 3,063,411 | +0.02(+0.06%) |
Sep 15, 2014 | 35.88 | 36.45 | 35.59 | 36.43 | 2,977,610 | +0.51(+1.42%) |
Sep 12, 2014 | 36.51 | 36.70 | 35.64 | 35.92 | 2,894,581 | -0.69(-1.88%) |
Sep 11, 2014 | 37.11 | 37.66 | 36.31 | 36.61 | 4,219,106 | -0.56(-1.50%) |
Sep 10, 2014 | 38.02 | 38.06 | 36.70 | 37.17 | 3,873,427 | -0.85(-2.25%) |
Sep 09, 2014 | 38.94 | 39.02 | 37.84 | 38.02 | 2,993,500 | -1.02(-2.61%) |
Sep 08, 2014 | 39.11 | 39.49 | 38.78 | 39.04 | 1,569,619 | -0.11(-0.28%) |
Sep 05, 2014 | 38.65 | 39.28 | 38.25 | 39.15 | 1,871,599 | +0.54(+1.40%) |
Sep 04, 2014 | 38.80 | 39.12 | 38.43 | 38.61 | 1,896,928 | -0.13(-0.34%) |
Sep 03, 2014 | 39.09 | 39.09 | 38.62 | 38.74 | 1,870,880 | -0.20(-0.52%) |