Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.07 | 35.28 | 35.03 | 35.21 | 478,860 | +0.06(+0.16%) |
Nov 26, 2014 | 35.07 | 35.16 | 35.16 | 35.16 | 671,833 | +0.11(+0.30%) |
Nov 25, 2014 | 34.78 | 35.26 | 34.59 | 35.05 | 913,538 | +0.60(+1.74%) |
Nov 24, 2014 | 34.63 | 34.70 | 34.22 | 34.45 | 495,106 | -0.08(-0.24%) |
Nov 21, 2014 | 34.58 | 34.63 | 34.20 | 34.54 | 764,714 | +0.43(+1.25%) |
Nov 20, 2014 | 34.63 | 34.70 | 33.93 | 34.11 | 802,750 | -0.59(-1.69%) |
Nov 19, 2014 | 34.86 | 34.86 | 34.49 | 34.70 | 579,511 | -0.10(-0.30%) |
Nov 18, 2014 | 34.69 | 34.98 | 34.68 | 34.80 | 345,392 | +0.11(+0.32%) |
Nov 17, 2014 | 34.53 | 34.96 | 34.53 | 34.69 | 439,078 | +0.08(+0.22%) |
Nov 14, 2014 | 34.77 | 34.91 | 34.58 | 34.61 | 434,289 | -0.02(-0.06%) |
Nov 13, 2014 | 34.92 | 35.07 | 34.38 | 34.63 | 522,637 | -0.15(-0.44%) |
Nov 12, 2014 | 34.61 | 34.84 | 34.41 | 34.79 | 992,121 | +0.20(+0.56%) |
Nov 11, 2014 | 34.97 | 34.98 | 34.52 | 34.59 | 705,998 | -0.51(-1.45%) |
Nov 10, 2014 | 34.88 | 35.27 | 34.87 | 35.10 | 1,340,678 | +0.50(+1.45%) |
Nov 07, 2014 | 33.73 | 34.63 | 33.52 | 34.60 | 862,464 | +0.87(+2.59%) |
Nov 06, 2014 | 33.91 | 33.99 | 33.57 | 33.73 | 833,777 | -0.28(-0.82%) |
Nov 05, 2014 | 33.66 | 34.24 | 33.63 | 34.01 | 823,724 | +0.45(+1.33%) |
Nov 04, 2014 | 33.80 | 34.00 | 33.38 | 33.56 | 713,433 | -0.35(-1.03%) |
Nov 03, 2014 | 34.11 | 34.54 | 33.78 | 33.91 | 706,999 | -0.26(-0.76%) |
Oct 31, 2014 | 33.93 | 34.31 | 33.76 | 34.17 | 783,263 | +0.50(+1.49%) |
Oct 30, 2014 | 33.29 | 34.00 | 33.24 | 33.66 | 549,477 | +0.31(+0.94%) |
Oct 29, 2014 | 33.81 | 33.85 | 33.04 | 33.35 | 571,764 | -0.38(-1.14%) |
Oct 28, 2014 | 33.77 | 33.85 | 33.55 | 33.73 | 396,734 | +0.17(+0.52%) |
Oct 27, 2014 | 32.62 | 33.59 | 32.76 | 33.56 | 817,622 | +0.80(+2.43%) |
Oct 24, 2014 | 32.56 | 32.99 | 32.34 | 32.76 | 641,851 | +0.27(+0.84%) |
Oct 23, 2014 | 32.01 | 32.68 | 32.00 | 32.49 | 650,645 | +0.63(+1.99%) |
Oct 22, 2014 | 32.38 | 32.41 | 31.78 | 31.86 | 926,339 | -0.63(-1.93%) |
Oct 21, 2014 | 31.93 | 32.58 | 31.76 | 32.48 | 1,324,538 | +0.60(+1.88%) |
Oct 20, 2014 | 31.63 | 31.98 | 31.45 | 31.88 | 718,394 | +0.22(+0.71%) |
Oct 17, 2014 | 31.33 | 31.75 | 31.12 | 31.66 | 1,155,693 | +0.61(+1.95%) |
Oct 16, 2014 | 29.97 | 31.19 | 29.72 | 31.05 | 1,649,356 | +0.60(+1.97%) |
Oct 15, 2014 | 30.52 | 30.68 | 29.92 | 30.45 | 1,239,875 | -0.16(-0.52%) |
Oct 14, 2014 | 30.36 | 30.90 | 30.32 | 30.61 | 1,080,433 | +0.15(+0.50%) |
Oct 13, 2014 | 30.70 | 30.96 | 30.46 | 30.46 | 686,767 | -0.21(-0.68%) |
Oct 10, 2014 | 30.93 | 31.01 | 30.60 | 30.67 | 1,176,731 | -0.31(-0.99%) |
Oct 09, 2014 | 31.26 | 31.31 | 30.75 | 30.98 | 1,169,907 | -0.36(-1.16%) |
Oct 08, 2014 | 31.06 | 31.40 | 30.93 | 31.34 | 711,259 | +0.21(+0.67%) |
Oct 07, 2014 | 31.33 | 31.33 | 31.12 | 31.13 | 703,918 | -0.30(-0.95%) |
Oct 06, 2014 | 31.41 | 31.62 | 31.38 | 31.43 | 611,896 | +0.15(+0.47%) |
Oct 03, 2014 | 31.09 | 31.47 | 30.93 | 31.28 | 1,018,029 | +0.20(+0.63%) |
Oct 02, 2014 | 31.24 | 31.30 | 30.54 | 31.09 | 889,113 | -0.12(-0.38%) |
Oct 01, 2014 | 31.32 | 31.51 | 31.19 | 31.21 | 997,814 | -0.16(-0.51%) |
Sep 30, 2014 | 31.77 | 31.77 | 31.25 | 31.37 | 1,010,192 | -0.30(-0.95%) |
Sep 29, 2014 | 31.84 | 31.88 | 31.47 | 31.67 | 704,220 | -0.39(-1.22%) |
Sep 26, 2014 | 31.71 | 32.18 | 31.70 | 32.06 | 665,653 | +0.33(+1.03%) |
Sep 25, 2014 | 32.48 | 32.48 | 31.72 | 31.73 | 1,530,104 | -0.83(-2.55%) |
Sep 24, 2014 | 32.71 | 32.81 | 32.40 | 32.56 | 1,271,222 | -0.32(-0.98%) |
Sep 23, 2014 | 32.85 | 33.02 | 32.85 | 32.88 | 503,495 | -0.07(-0.21%) |
Sep 22, 2014 | 32.88 | 33.08 | 32.74 | 32.95 | 364,654 | -0.10(-0.30%) |
Sep 19, 2014 | 33.63 | 33.63 | 33.08 | 33.05 | 870,380 | -0.45(-1.35%) |
Sep 18, 2014 | 33.26 | 33.53 | 33.16 | 33.50 | 624,959 | +0.50(+1.52%) |
Sep 17, 2014 | 32.95 | 33.26 | 32.74 | 33.00 | 1,037,103 | +0.23(+0.70%) |
Sep 16, 2014 | 32.30 | 32.91 | 32.30 | 32.77 | 590,745 | +0.43(+1.34%) |
Sep 15, 2014 | 32.39 | 32.44 | 32.27 | 32.34 | 583,709 | -0.03(-0.09%) |
Sep 12, 2014 | 32.58 | 32.76 | 32.25 | 32.37 | 935,871 | -0.31(-0.94%) |
Sep 11, 2014 | 32.85 | 32.90 | 32.60 | 32.67 | 492,873 | -0.23(-0.70%) |
Sep 10, 2014 | 33.02 | 33.04 | 32.72 | 32.90 | 604,622 | -0.13(-0.38%) |
Sep 09, 2014 | 32.78 | 33.10 | 32.74 | 33.03 | 718,063 | +0.22(+0.66%) |
Sep 08, 2014 | 33.31 | 33.36 | 32.75 | 32.81 | 726,664 | -0.59(-1.75%) |
Sep 05, 2014 | 33.34 | 33.44 | 33.20 | 33.40 | 321,248 | +0.13(+0.40%) |
Sep 04, 2014 | 33.64 | 33.64 | 33.16 | 33.27 | 314,331 | -0.31(-0.94%) |
Sep 03, 2014 | 33.49 | 33.67 | 33.32 | 33.58 | 450,002 | +0.21(+0.63%) |