Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.18 | 32.18 | 31.35 | 31.41 | 688,113 | -0.77(-2.40%) |
Nov 26, 2014 | 32.45 | 32.18 | 32.18 | 32.18 | 659,530 | -0.23(-0.71%) |
Nov 25, 2014 | 32.55 | 32.55 | 31.95 | 32.40 | 736,532 | -0.15(-0.46%) |
Nov 24, 2014 | 32.37 | 32.71 | 32.29 | 32.56 | 756,604 | +0.29(+0.91%) |
Nov 21, 2014 | 32.35 | 32.68 | 32.20 | 32.26 | 713,294 | +0.35(+1.08%) |
Nov 20, 2014 | 31.78 | 32.07 | 31.57 | 31.91 | 781,891 | -0.12(-0.39%) |
Nov 19, 2014 | 31.58 | 32.05 | 31.29 | 32.04 | 1,920,724 | +0.32(+1.01%) |
Nov 18, 2014 | 31.37 | 31.90 | 31.32 | 31.72 | 1,073,195 | +0.37(+1.19%) |
Nov 17, 2014 | 31.43 | 31.47 | 30.97 | 31.35 | 740,071 | -0.10(-0.33%) |
Nov 14, 2014 | 31.51 | 31.63 | 31.35 | 31.45 | 669,228 | -0.03(-0.10%) |
Nov 13, 2014 | 31.27 | 31.63 | 31.18 | 31.48 | 877,973 | +0.27(+0.88%) |
Nov 12, 2014 | 31.11 | 31.64 | 31.11 | 31.21 | 1,264,063 | -0.20(-0.62%) |
Nov 11, 2014 | 31.46 | 31.58 | 31.17 | 31.41 | 963,099 | -0.18(-0.56%) |
Nov 10, 2014 | 31.78 | 32.05 | 31.42 | 31.58 | 1,322,879 | -0.11(-0.35%) |
Nov 07, 2014 | 31.39 | 32.00 | 31.16 | 31.69 | 1,446,322 | +0.30(+0.96%) |
Nov 06, 2014 | 31.65 | 31.81 | 31.10 | 31.39 | 1,050,240 | -0.17(-0.54%) |
Nov 05, 2014 | 31.18 | 31.69 | 31.13 | 31.56 | 1,721,763 | +0.83(+2.70%) |
Nov 04, 2014 | 30.61 | 30.88 | 30.37 | 30.73 | 1,125,967 | +0.02(+0.06%) |
Nov 03, 2014 | 31.31 | 31.41 | 30.62 | 30.71 | 1,678,462 | -0.47(-1.51%) |
Oct 31, 2014 | 31.26 | 31.76 | 30.95 | 31.18 | 1,676,127 | +0.33(+1.08%) |
Oct 30, 2014 | 31.07 | 31.38 | 30.60 | 30.85 | 1,301,298 | -0.38(-1.21%) |
Oct 29, 2014 | 30.11 | 31.46 | 30.11 | 31.23 | 3,323,884 | +0.91(+2.99%) |
Oct 28, 2014 | 31.13 | 31.35 | 29.84 | 30.32 | 2,576,089 | -0.53(-1.72%) |
Oct 27, 2014 | 30.71 | 30.93 | 30.93 | 30.85 | 1,933,465 | -0.08(-0.25%) |
Oct 24, 2014 | 30.84 | 31.02 | 30.58 | 30.93 | 732,219 | +0.05(+0.15%) |
Oct 23, 2014 | 30.77 | 31.14 | 30.52 | 30.88 | 1,094,149 | +0.53(+1.74%) |
Oct 22, 2014 | 31.30 | 31.30 | 30.29 | 30.35 | 1,346,633 | -0.96(-3.07%) |
Oct 21, 2014 | 30.63 | 31.39 | 30.60 | 31.31 | 1,319,443 | +0.93(+3.05%) |
Oct 20, 2014 | 30.05 | 30.12 | 29.97 | 30.39 | 1,130,851 | +0.34(+1.13%) |
Oct 17, 2014 | 30.18 | 30.40 | 29.64 | 30.05 | 1,663,570 | +0.33(+1.12%) |
Oct 16, 2014 | 28.31 | 29.86 | 28.13 | 29.71 | 2,944,045 | +0.76(+2.62%) |
Oct 15, 2014 | 28.52 | 29.11 | 27.69 | 28.96 | 3,184,371 | -0.25(-0.87%) |
Oct 14, 2014 | 29.33 | 29.69 | 28.96 | 29.21 | 2,366,265 | +0.13(+0.45%) |
Oct 13, 2014 | 29.73 | 29.88 | 29.07 | 29.08 | 1,920,750 | -0.66(-2.22%) |
Oct 10, 2014 | 30.67 | 30.84 | 29.74 | 29.74 | 3,031,887 | -1.03(-3.33%) |
Oct 09, 2014 | 32.12 | 32.31 | 30.63 | 30.77 | 1,732,818 | -1.55(-4.81%) |
Oct 08, 2014 | 31.59 | 32.39 | 31.26 | 32.32 | 2,295,977 | +0.76(+2.42%) |
Oct 07, 2014 | 32.16 | 32.24 | 31.55 | 31.56 | 1,539,863 | -0.82(-2.54%) |
Oct 06, 2014 | 32.82 | 32.87 | 32.09 | 32.38 | 1,989,662 | -0.15(-0.46%) |
Oct 03, 2014 | 33.04 | 33.22 | 32.45 | 32.53 | 1,605,272 | -0.34(-1.03%) |
Oct 02, 2014 | 32.69 | 33.09 | 32.52 | 32.87 | 1,622,909 | +0.23(+0.72%) |
Oct 01, 2014 | 33.56 | 33.62 | 32.61 | 32.63 | 1,676,453 | -0.90(-2.67%) |
Sep 30, 2014 | 34.08 | 34.09 | 33.40 | 33.53 | 1,370,016 | -0.55(-1.62%) |
Sep 29, 2014 | 33.80 | 34.21 | 33.57 | 34.08 | 1,236,830 | -0.14(-0.40%) |
Sep 26, 2014 | 34.18 | 34.38 | 33.96 | 34.22 | 1,111,689 | +0.19(+0.55%) |
Sep 25, 2014 | 34.61 | 34.73 | 33.89 | 34.03 | 1,672,659 | -0.67(-1.93%) |
Sep 24, 2014 | 33.84 | 34.76 | 33.70 | 34.70 | 1,520,547 | +0.96(+2.85%) |
Sep 23, 2014 | 33.86 | 34.09 | 33.70 | 33.74 | 2,028,778 | -0.37(-1.08%) |
Sep 22, 2014 | 34.60 | 34.71 | 34.03 | 34.10 | 1,200,070 | -0.63(-1.81%) |
Sep 19, 2014 | 35.16 | 35.25 | 34.58 | 34.73 | 1,641,114 | -0.38(-1.09%) |
Sep 18, 2014 | 35.28 | 35.32 | 35.06 | 35.12 | 1,866,903 | +0.05(+0.13%) |
Sep 17, 2014 | 35.14 | 35.41 | 34.85 | 35.07 | 1,817,577 | +0.10(+0.30%) |
Sep 16, 2014 | 34.73 | 35.12 | 34.58 | 34.97 | 1,888,143 | +0.21(+0.60%) |
Sep 15, 2014 | 34.78 | 34.81 | 34.52 | 34.76 | 1,310,551 | -0.06(-0.19%) |
Sep 12, 2014 | 35.06 | 35.23 | 34.70 | 34.82 | 2,337,145 | -0.29(-0.81%) |
Sep 11, 2014 | 34.99 | 35.19 | 34.52 | 35.11 | 2,644,050 | -0.13(-0.37%) |
Sep 10, 2014 | 35.97 | 36.02 | 35.22 | 35.24 | 2,700,525 | -0.64(-1.77%) |
Sep 09, 2014 | 36.63 | 36.63 | 35.81 | 35.88 | 1,491,138 | -0.84(-2.28%) |
Sep 08, 2014 | 37.06 | 37.12 | 36.64 | 36.71 | 1,144,326 | -0.34(-0.91%) |
Sep 05, 2014 | 37.01 | 37.19 | 36.52 | 37.05 | 1,470,769 | +0.05(+0.12%) |
Sep 04, 2014 | 36.71 | 37.17 | 36.71 | 37.00 | 1,908,417 | +0.36(+0.97%) |
Sep 03, 2014 | 36.40 | 36.94 | 36.37 | 36.65 | 1,837,707 | +0.46(+1.27%) |