Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.82 | 32.94 | 32.63 | 32.68 | 164,621 | +0.00(+0.00%) |
Nov 26, 2014 | 32.69 | 32.68 | 32.68 | 32.68 | 307,776 | +0.01(+0.02%) |
Nov 25, 2014 | 32.44 | 32.99 | 32.37 | 32.67 | 342,663 | +0.36(+1.12%) |
Nov 24, 2014 | 32.26 | 32.44 | 32.14 | 32.31 | 201,879 | +0.18(+0.55%) |
Nov 21, 2014 | 32.35 | 32.35 | 31.96 | 32.13 | 225,155 | +0.10(+0.30%) |
Nov 20, 2014 | 32.11 | 32.34 | 31.92 | 32.03 | 255,511 | -0.15(-0.47%) |
Nov 19, 2014 | 32.10 | 32.25 | 32.04 | 32.18 | 130,926 | +0.13(+0.41%) |
Nov 18, 2014 | 31.89 | 32.18 | 31.88 | 32.05 | 112,856 | +0.13(+0.41%) |
Nov 17, 2014 | 32.18 | 32.18 | 31.85 | 31.92 | 133,598 | -0.16(-0.49%) |
Nov 14, 2014 | 32.31 | 32.45 | 32.04 | 32.08 | 110,580 | -0.23(-0.70%) |
Nov 13, 2014 | 32.60 | 32.74 | 32.27 | 32.31 | 193,937 | -0.21(-0.65%) |
Nov 12, 2014 | 32.05 | 32.69 | 31.88 | 32.52 | 659,193 | +0.26(+0.81%) |
Nov 11, 2014 | 31.89 | 32.39 | 31.83 | 32.26 | 228,842 | +0.28(+0.88%) |
Nov 10, 2014 | 32.66 | 32.69 | 31.94 | 31.98 | 346,648 | -0.68(-2.08%) |
Nov 07, 2014 | 32.60 | 32.76 | 32.34 | 32.65 | 492,439 | +0.05(+0.17%) |
Nov 06, 2014 | 31.97 | 32.80 | 31.66 | 32.60 | 383,895 | -0.14(-0.44%) |
Nov 05, 2014 | 32.89 | 32.89 | 32.57 | 32.74 | 260,964 | +0.06(+0.19%) |
Nov 04, 2014 | 32.71 | 32.87 | 32.52 | 32.68 | 214,510 | -0.11(-0.33%) |
Nov 03, 2014 | 32.48 | 32.86 | 32.35 | 32.79 | 231,102 | +0.44(+1.35%) |
Oct 31, 2014 | 32.40 | 32.49 | 32.10 | 32.35 | 162,306 | +0.21(+0.64%) |
Oct 30, 2014 | 32.21 | 32.48 | 31.92 | 32.15 | 117,529 | -0.16(-0.51%) |
Oct 29, 2014 | 32.24 | 32.68 | 32.20 | 32.31 | 120,510 | +0.01(+0.04%) |
Oct 28, 2014 | 32.16 | 32.39 | 32.06 | 32.30 | 237,348 | +0.15(+0.47%) |
Oct 27, 2014 | 32.03 | 32.33 | 31.66 | 32.15 | 212,463 | -0.01(-0.04%) |
Oct 24, 2014 | 32.39 | 32.50 | 32.10 | 32.16 | 150,465 | -0.14(-0.42%) |
Oct 23, 2014 | 32.30 | 32.52 | 32.03 | 32.30 | 219,535 | +0.16(+0.49%) |
Oct 22, 2014 | 31.53 | 32.36 | 31.53 | 32.14 | 693,748 | +1.16(+3.76%) |
Oct 21, 2014 | 30.46 | 31.14 | 30.43 | 30.98 | 296,226 | +0.53(+1.75%) |
Oct 20, 2014 | 30.56 | 30.80 | 30.42 | 30.44 | 126,613 | -0.21(-0.69%) |
Oct 17, 2014 | 30.64 | 31.16 | 30.46 | 30.66 | 265,497 | +0.36(+1.20%) |
Oct 16, 2014 | 29.49 | 30.61 | 29.30 | 30.29 | 473,794 | +0.30(+1.00%) |
Oct 15, 2014 | 30.72 | 30.26 | 29.27 | 29.99 | 587,695 | -0.73(-2.36%) |
Oct 14, 2014 | 29.98 | 31.37 | 29.95 | 30.72 | 374,844 | +0.57(+1.88%) |
Oct 13, 2014 | 31.05 | 31.46 | 29.95 | 30.15 | 694,606 | -1.02(-3.27%) |
Oct 10, 2014 | 31.65 | 32.05 | 30.88 | 31.17 | 315,207 | -0.62(-1.94%) |
Oct 09, 2014 | 32.13 | 32.26 | 31.50 | 31.79 | 154,304 | -0.44(-1.36%) |
Oct 08, 2014 | 31.54 | 32.31 | 31.39 | 32.22 | 193,056 | +0.62(+1.95%) |
Oct 07, 2014 | 31.30 | 32.31 | 31.22 | 31.61 | 147,713 | +0.21(+0.68%) |
Oct 06, 2014 | 31.88 | 31.94 | 31.39 | 31.40 | 103,630 | -0.49(-1.52%) |
Oct 03, 2014 | 32.00 | 32.17 | 31.57 | 31.88 | 64,884 | +0.05(+0.17%) |
Oct 02, 2014 | 32.33 | 32.70 | 31.53 | 31.83 | 236,884 | -0.60(-1.84%) |
Oct 01, 2014 | 32.28 | 32.53 | 31.90 | 32.42 | 229,500 | +0.06(+0.19%) |
Sep 30, 2014 | 32.54 | 32.65 | 32.22 | 32.36 | 115,882 | -0.07(-0.21%) |
Sep 29, 2014 | 32.76 | 32.76 | 32.20 | 32.43 | 72,388 | -0.36(-1.09%) |
Sep 26, 2014 | 32.41 | 32.86 | 32.31 | 32.78 | 77,851 | +0.39(+1.20%) |
Sep 25, 2014 | 32.10 | 32.43 | 31.82 | 32.39 | 170,945 | +0.16(+0.49%) |
Sep 24, 2014 | 31.18 | 32.24 | 31.03 | 32.24 | 196,234 | +1.05(+3.38%) |
Sep 23, 2014 | 31.31 | 31.59 | 31.15 | 31.18 | 238,834 | -0.29(-0.91%) |
Sep 22, 2014 | 31.46 | 32.52 | 30.88 | 31.47 | 455,608 | +0.04(+0.13%) |
Sep 19, 2014 | 31.92 | 32.00 | 31.15 | 31.43 | 466,977 | -0.58(-1.80%) |
Sep 18, 2014 | 31.99 | 32.18 | 31.94 | 32.00 | 127,857 | -0.02(-0.06%) |
Sep 17, 2014 | 32.11 | 32.21 | 31.89 | 32.02 | 164,396 | -0.13(-0.40%) |
Sep 16, 2014 | 32.18 | 32.30 | 32.11 | 32.16 | 253,120 | -0.15(-0.47%) |
Sep 15, 2014 | 32.38 | 32.43 | 32.20 | 32.31 | 248,258 | -0.03(-0.08%) |
Sep 12, 2014 | 32.50 | 32.59 | 32.16 | 32.33 | 202,545 | -0.12(-0.36%) |
Sep 11, 2014 | 32.78 | 33.08 | 32.43 | 32.45 | 106,794 | -0.34(-1.02%) |
Sep 10, 2014 | 32.69 | 33.03 | 32.63 | 32.78 | 194,617 | +0.25(+0.76%) |
Sep 09, 2014 | 32.43 | 32.61 | 32.32 | 32.54 | 142,002 | +0.04(+0.13%) |
Sep 08, 2014 | 32.41 | 32.67 | 32.41 | 32.50 | 239,430 | +0.00(+0.00%) |
Sep 05, 2014 | 32.48 | 32.79 | 32.38 | 32.50 | 252,787 | +0.03(+0.08%) |
Sep 04, 2014 | 33.17 | 33.20 | 31.62 | 32.47 | 1,047,655 | -0.73(-2.21%) |
Sep 03, 2014 | 33.54 | 33.70 | 33.03 | 33.20 | 298,775 | -0.34(-1.02%) |