Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.86 | 35.82 | 34.81 | 35.48 | 941,424 | +0.83(+2.40%) |
Nov 26, 2014 | 34.48 | 34.65 | 34.65 | 34.65 | 1,890,200 | +0.27(+0.79%) |
Nov 25, 2014 | 35.85 | 36.11 | 34.05 | 34.38 | 4,210,215 | +0.73(+2.17%) |
Nov 24, 2014 | 33.38 | 33.77 | 33.02 | 33.65 | 2,733,031 | +0.40(+1.20%) |
Nov 21, 2014 | 33.44 | 33.52 | 33.00 | 33.25 | 1,358,438 | +0.31(+0.94%) |
Nov 20, 2014 | 32.08 | 33.70 | 32.08 | 32.94 | 2,938,621 | +0.87(+2.71%) |
Nov 19, 2014 | 31.93 | 32.73 | 31.82 | 32.07 | 1,905,558 | +0.73(+2.33%) |
Nov 18, 2014 | 31.23 | 31.54 | 31.06 | 31.34 | 655,489 | -0.02(-0.06%) |
Nov 17, 2014 | 31.74 | 32.16 | 30.93 | 31.36 | 1,427,420 | -0.52(-1.63%) |
Nov 14, 2014 | 31.94 | 32.17 | 31.47 | 31.88 | 825,061 | -0.06(-0.19%) |
Nov 13, 2014 | 31.33 | 31.98 | 30.90 | 31.94 | 1,838,109 | +0.51(+1.62%) |
Nov 12, 2014 | 30.70 | 31.52 | 30.67 | 31.43 | 806,826 | +0.74(+2.41%) |
Nov 11, 2014 | 30.99 | 31.08 | 30.37 | 30.69 | 982,303 | -0.32(-1.03%) |
Nov 10, 2014 | 31.08 | 31.38 | 30.65 | 31.01 | 910,513 | -0.18(-0.58%) |
Nov 07, 2014 | 31.57 | 31.67 | 31.05 | 31.19 | 983,721 | -0.24(-0.76%) |
Nov 06, 2014 | 30.24 | 31.49 | 30.20 | 31.43 | 1,208,447 | +1.20(+3.97%) |
Nov 05, 2014 | 30.20 | 30.35 | 30.01 | 30.23 | 573,531 | +0.24(+0.80%) |
Nov 04, 2014 | 29.61 | 30.05 | 29.32 | 29.99 | 1,138,523 | +0.21(+0.71%) |
Nov 03, 2014 | 29.77 | 29.93 | 29.39 | 29.78 | 2,271,492 | +0.13(+0.44%) |
Oct 31, 2014 | 30.50 | 30.50 | 29.65 | 29.65 | 1,545,485 | -0.45(-1.50%) |
Oct 30, 2014 | 30.38 | 30.73 | 30.02 | 30.10 | 1,770,872 | -0.97(-3.12%) |
Oct 29, 2014 | 31.26 | 31.30 | 30.98 | 31.07 | 520,500 | -0.19(-0.61%) |
Oct 28, 2014 | 30.59 | 31.28 | 30.32 | 31.26 | 937,855 | +0.66(+2.16%) |
Oct 27, 2014 | 30.48 | 30.67 | 30.64 | 30.60 | 599,499 | -0.04(-0.13%) |
Oct 24, 2014 | 30.73 | 30.80 | 30.32 | 30.64 | 968,016 | -0.22(-0.71%) |
Oct 23, 2014 | 30.92 | 31.21 | 30.60 | 30.86 | 1,265,394 | +0.32(+1.05%) |
Oct 22, 2014 | 30.87 | 31.30 | 30.50 | 30.54 | 1,212,366 | -0.29(-0.94%) |
Oct 21, 2014 | 30.32 | 31.02 | 30.24 | 30.83 | 991,412 | +0.67(+2.22%) |
Oct 20, 2014 | 29.61 | 29.75 | 29.30 | 30.16 | 2,005,723 | +0.19(+0.63%) |
Oct 17, 2014 | 30.64 | 30.65 | 29.86 | 29.97 | 1,312,680 | -0.39(-1.28%) |
Oct 16, 2014 | 30.25 | 30.54 | 30.08 | 30.36 | 1,094,478 | -0.32(-1.04%) |
Oct 15, 2014 | 29.92 | 30.80 | 29.77 | 30.68 | 1,380,310 | +0.34(+1.12%) |
Oct 14, 2014 | 29.90 | 30.59 | 29.90 | 30.34 | 1,130,393 | +0.60(+2.02%) |
Oct 13, 2014 | 29.96 | 30.26 | 29.68 | 29.74 | 1,020,072 | -0.33(-1.10%) |
Oct 10, 2014 | 29.72 | 30.35 | 29.64 | 30.07 | 916,167 | +0.35(+1.18%) |
Oct 09, 2014 | 30.14 | 30.28 | 29.58 | 29.72 | 937,341 | -0.50(-1.65%) |
Oct 08, 2014 | 29.93 | 30.30 | 29.61 | 30.22 | 1,570,391 | +0.75(+2.54%) |
Oct 07, 2014 | 30.11 | 30.12 | 29.39 | 29.47 | 1,367,442 | -0.85(-2.80%) |
Oct 06, 2014 | 31.29 | 31.30 | 30.29 | 30.32 | 1,635,923 | -0.90(-2.88%) |
Oct 03, 2014 | 30.66 | 31.31 | 30.28 | 31.22 | 1,398,181 | +0.81(+2.66%) |
Oct 02, 2014 | 29.81 | 30.50 | 29.62 | 30.41 | 946,539 | +0.60(+2.01%) |
Oct 01, 2014 | 30.08 | 30.24 | 29.71 | 29.81 | 1,045,833 | -0.30(-1.00%) |
Sep 30, 2014 | 30.47 | 30.70 | 30.05 | 30.11 | 806,164 | -0.29(-0.95%) |
Sep 29, 2014 | 30.45 | 30.74 | 30.34 | 30.40 | 682,539 | -0.30(-0.98%) |
Sep 26, 2014 | 30.31 | 30.95 | 30.25 | 30.70 | 923,776 | +0.57(+1.89%) |
Sep 25, 2014 | 30.13 | 30.30 | 29.90 | 30.13 | 830,326 | -0.14(-0.46%) |
Sep 24, 2014 | 30.08 | 30.38 | 29.93 | 30.27 | 1,390,958 | +0.25(+0.83%) |
Sep 23, 2014 | 30.29 | 30.47 | 30.00 | 30.02 | 1,352,101 | -0.49(-1.61%) |
Sep 22, 2014 | 30.89 | 31.31 | 30.45 | 30.51 | 1,106,516 | -0.46(-1.49%) |
Sep 19, 2014 | 31.05 | 31.57 | 30.86 | 30.97 | 2,042,948 | +0.13(+0.42%) |
Sep 18, 2014 | 30.68 | 30.90 | 30.45 | 30.84 | 998,634 | +0.19(+0.62%) |
Sep 17, 2014 | 30.42 | 30.78 | 30.27 | 30.65 | 1,133,596 | +0.03(+0.10%) |
Sep 16, 2014 | 30.02 | 30.90 | 30.00 | 30.62 | 1,352,912 | +0.60(+2.00%) |
Sep 15, 2014 | 30.41 | 30.46 | 29.87 | 30.02 | 991,331 | -0.42(-1.38%) |
Sep 12, 2014 | 30.40 | 31.00 | 30.19 | 30.44 | 1,691,030 | +0.07(+0.23%) |
Sep 11, 2014 | 30.09 | 30.56 | 30.09 | 30.37 | 1,856,800 | +0.23(+0.76%) |
Sep 10, 2014 | 30.32 | 30.37 | 29.86 | 30.14 | 1,499,655 | -0.13(-0.43%) |
Sep 09, 2014 | 30.46 | 30.76 | 30.14 | 30.27 | 1,934,500 | -0.29(-0.95%) |
Sep 08, 2014 | 30.20 | 30.67 | 30.05 | 30.56 | 1,890,626 | +0.49(+1.63%) |
Sep 05, 2014 | 30.04 | 30.40 | 29.73 | 30.07 | 1,592,255 | +0.01(+0.03%) |
Sep 04, 2014 | 30.72 | 31.03 | 29.88 | 30.06 | 2,346,031 | -0.52(-1.70%) |
Sep 03, 2014 | 31.20 | 31.39 | 30.51 | 30.58 | 2,080,062 | -0.37(-1.20%) |