Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.31 | 32.78 | 32.23 | 32.54 | 811,743 | +0.40(+1.25%) |
Nov 26, 2014 | 32.14 | 32.14 | 32.14 | 32.14 | 1,450,985 | +0.14(+0.45%) |
Nov 25, 2014 | 32.13 | 32.13 | 31.75 | 31.99 | 2,108,959 | -0.07(-0.21%) |
Nov 24, 2014 | 32.30 | 32.41 | 32.01 | 32.06 | 1,405,692 | -0.26(-0.82%) |
Nov 21, 2014 | 32.50 | 32.55 | 32.02 | 32.33 | 1,498,762 | +0.13(+0.40%) |
Nov 20, 2014 | 32.36 | 32.42 | 32.09 | 32.20 | 1,657,761 | -0.29(-0.88%) |
Nov 19, 2014 | 32.54 | 32.62 | 32.28 | 32.48 | 1,407,505 | -0.22(-0.67%) |
Nov 18, 2014 | 32.53 | 32.91 | 32.37 | 32.70 | 2,211,030 | +0.20(+0.63%) |
Nov 17, 2014 | 31.82 | 32.54 | 31.82 | 32.50 | 1,772,087 | +0.64(+2.01%) |
Nov 14, 2014 | 31.92 | 32.01 | 31.75 | 31.86 | 2,011,458 | -0.14(-0.42%) |
Nov 13, 2014 | 32.20 | 32.45 | 31.89 | 31.99 | 1,737,468 | -0.25(-0.77%) |
Nov 12, 2014 | 32.42 | 32.45 | 31.99 | 32.24 | 2,660,438 | -0.45(-1.36%) |
Nov 11, 2014 | 32.73 | 32.86 | 32.51 | 32.69 | 1,236,599 | -0.01(-0.02%) |
Nov 10, 2014 | 32.57 | 32.73 | 32.39 | 32.69 | 1,804,752 | +0.01(+0.02%) |
Nov 07, 2014 | 32.02 | 32.72 | 31.94 | 32.69 | 1,685,833 | +0.67(+2.10%) |
Nov 06, 2014 | 33.30 | 33.37 | 31.62 | 32.02 | 2,738,731 | -0.74(-2.26%) |
Nov 05, 2014 | 32.12 | 32.78 | 32.05 | 32.76 | 3,239,650 | +0.75(+2.36%) |
Nov 04, 2014 | 32.47 | 32.57 | 31.89 | 32.00 | 1,458,153 | -0.48(-1.49%) |
Nov 03, 2014 | 32.03 | 32.66 | 31.93 | 32.48 | 2,310,125 | +0.53(+1.65%) |
Oct 31, 2014 | 32.17 | 32.23 | 31.81 | 31.96 | 2,490,218 | -0.18(-0.56%) |
Oct 30, 2014 | 31.32 | 32.16 | 31.21 | 32.14 | 2,432,901 | +0.88(+2.83%) |
Oct 29, 2014 | 31.43 | 31.52 | 30.87 | 31.25 | 1,382,746 | -0.20(-0.62%) |
Oct 28, 2014 | 31.17 | 31.45 | 31.03 | 31.45 | 1,108,328 | +0.33(+1.07%) |
Oct 27, 2014 | 31.12 | 31.12 | 30.88 | 31.12 | 1,142,030 | -0.01(-0.02%) |
Oct 24, 2014 | 31.03 | 31.19 | 30.87 | 31.12 | 968,560 | +0.17(+0.56%) |
Oct 23, 2014 | 30.91 | 31.16 | 30.70 | 30.95 | 1,887,134 | +0.23(+0.76%) |
Oct 22, 2014 | 30.71 | 30.94 | 30.46 | 30.72 | 1,488,678 | +0.17(+0.54%) |
Oct 21, 2014 | 30.56 | 30.69 | 30.40 | 30.55 | 1,889,675 | +0.02(+0.05%) |
Oct 20, 2014 | 29.99 | 30.56 | 29.97 | 30.54 | 1,995,221 | +0.60(+1.99%) |
Oct 17, 2014 | 30.00 | 30.04 | 29.46 | 29.94 | 2,085,598 | +0.07(+0.23%) |
Oct 16, 2014 | 29.96 | 30.03 | 29.49 | 29.87 | 2,936,785 | -0.39(-1.30%) |
Oct 15, 2014 | 30.41 | 30.69 | 29.61 | 30.26 | 3,398,090 | -0.47(-1.52%) |
Oct 14, 2014 | 30.26 | 31.16 | 30.12 | 30.73 | 3,744,993 | +0.52(+1.72%) |
Oct 13, 2014 | 29.84 | 30.65 | 29.84 | 30.21 | 3,493,307 | +0.35(+1.16%) |
Oct 10, 2014 | 29.62 | 30.04 | 29.57 | 29.86 | 2,846,025 | +0.40(+1.36%) |
Oct 09, 2014 | 30.24 | 30.48 | 29.46 | 29.46 | 2,861,355 | -0.83(-2.74%) |
Oct 08, 2014 | 29.67 | 30.32 | 29.58 | 30.29 | 2,071,487 | +0.64(+2.16%) |
Oct 07, 2014 | 29.52 | 29.94 | 29.49 | 29.65 | 2,209,334 | +0.11(+0.36%) |
Oct 06, 2014 | 29.37 | 29.61 | 29.34 | 29.55 | 3,123,139 | +0.20(+0.67%) |
Oct 03, 2014 | 29.18 | 29.40 | 28.87 | 29.35 | 1,196,586 | +0.32(+1.12%) |
Oct 02, 2014 | 28.97 | 29.40 | 28.97 | 29.03 | 1,241,851 | -0.02(-0.05%) |
Oct 01, 2014 | 28.92 | 29.38 | 28.92 | 29.04 | 1,326,011 | +0.11(+0.39%) |
Sep 30, 2014 | 28.99 | 29.28 | 28.84 | 28.93 | 1,654,866 | +0.07(+0.24%) |
Sep 29, 2014 | 28.60 | 28.90 | 28.50 | 28.86 | 1,477,982 | +0.20(+0.68%) |
Sep 26, 2014 | 28.62 | 28.78 | 28.32 | 28.66 | 968,870 | +0.01(+0.03%) |
Sep 25, 2014 | 28.88 | 29.00 | 28.63 | 28.66 | 1,262,816 | -0.16(-0.55%) |
Sep 24, 2014 | 28.96 | 28.96 | 28.69 | 28.82 | 1,005,927 | -0.02(-0.05%) |
Sep 23, 2014 | 28.90 | 28.98 | 28.76 | 28.83 | 1,124,812 | -0.11(-0.39%) |
Sep 22, 2014 | 29.07 | 29.16 | 28.85 | 28.94 | 1,002,094 | -0.22(-0.75%) |
Sep 19, 2014 | 28.97 | 29.25 | 28.83 | 29.16 | 2,597,336 | +0.29(+1.02%) |
Sep 18, 2014 | 29.18 | 29.31 | 28.79 | 28.87 | 1,369,257 | -0.34(-1.16%) |
Sep 17, 2014 | 29.28 | 29.45 | 29.06 | 29.21 | 1,160,329 | -0.01(-0.03%) |
Sep 16, 2014 | 29.01 | 29.34 | 28.94 | 29.22 | 1,072,919 | +0.21(+0.73%) |
Sep 15, 2014 | 29.02 | 29.19 | 28.90 | 29.00 | 1,174,418 | +0.14(+0.50%) |
Sep 12, 2014 | 29.40 | 29.40 | 28.78 | 28.86 | 2,064,302 | -0.65(-2.20%) |
Sep 11, 2014 | 29.36 | 29.60 | 29.27 | 29.51 | 1,525,880 | +0.22(+0.75%) |
Sep 10, 2014 | 29.26 | 29.46 | 29.18 | 29.29 | 2,617,551 | -0.02(-0.05%) |
Sep 09, 2014 | 29.83 | 29.83 | 29.28 | 29.31 | 1,942,025 | -0.52(-1.75%) |
Sep 08, 2014 | 30.10 | 30.16 | 29.73 | 29.83 | 1,622,331 | -0.27(-0.90%) |
Sep 05, 2014 | 29.76 | 30.12 | 29.71 | 30.10 | 2,372,118 | +0.41(+1.38%) |
Sep 04, 2014 | 29.64 | 29.78 | 29.52 | 29.69 | 1,865,959 | -0.04(-0.15%) |
Sep 03, 2014 | 29.42 | 29.78 | 29.40 | 29.73 | 1,609,325 | +0.34(+1.14%) |