Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.76 | 34.15 | 33.76 | 33.97 | 1,875,178 | +0.28(+0.84%) |
Nov 26, 2014 | 34.05 | 33.69 | 33.69 | 33.69 | 3,119,123 | -0.36(-1.06%) |
Nov 25, 2014 | 33.93 | 34.22 | 33.81 | 34.05 | 4,341,767 | +0.18(+0.54%) |
Nov 24, 2014 | 33.95 | 34.24 | 33.86 | 33.86 | 4,741,207 | +0.02(+0.06%) |
Nov 21, 2014 | 34.31 | 34.54 | 33.79 | 33.85 | 5,408,818 | -0.08(-0.22%) |
Nov 20, 2014 | 34.05 | 34.24 | 33.86 | 33.92 | 4,937,955 | -0.37(-1.07%) |
Nov 19, 2014 | 34.56 | 34.62 | 34.19 | 34.29 | 6,725,640 | -0.42(-1.20%) |
Nov 18, 2014 | 34.59 | 34.80 | 34.46 | 34.70 | 5,682,334 | +0.09(+0.26%) |
Nov 17, 2014 | 34.42 | 34.69 | 34.39 | 34.62 | 2,617,196 | +0.26(+0.75%) |
Nov 14, 2014 | 34.27 | 34.50 | 34.22 | 34.36 | 4,565,991 | -0.18(-0.53%) |
Nov 13, 2014 | 33.91 | 34.62 | 33.91 | 34.54 | 8,262,366 | +0.68(+1.99%) |
Nov 12, 2014 | 33.59 | 33.93 | 33.54 | 33.86 | 3,848,076 | +0.27(+0.80%) |
Nov 11, 2014 | 33.62 | 33.73 | 33.46 | 33.59 | 4,222,336 | -0.03(-0.07%) |
Nov 10, 2014 | 33.11 | 33.63 | 32.99 | 33.62 | 4,102,987 | +0.50(+1.49%) |
Nov 07, 2014 | 32.97 | 33.19 | 32.92 | 33.12 | 5,479,715 | +0.25(+0.76%) |
Nov 06, 2014 | 32.89 | 32.94 | 32.37 | 32.87 | 5,480,968 | +0.06(+0.17%) |
Nov 05, 2014 | 33.06 | 33.19 | 32.47 | 32.82 | 4,853,543 | -0.14(-0.42%) |
Nov 04, 2014 | 31.82 | 33.29 | 31.82 | 32.96 | 9,446,863 | +1.24(+3.91%) |
Nov 03, 2014 | 31.71 | 31.92 | 31.43 | 31.71 | 4,054,782 | +0.00(+0.00%) |
Oct 31, 2014 | 31.90 | 32.02 | 31.60 | 31.71 | 4,750,137 | +0.20(+0.64%) |
Oct 30, 2014 | 30.71 | 32.00 | 30.20 | 31.51 | 6,695,004 | +0.73(+2.36%) |
Oct 29, 2014 | 31.19 | 31.23 | 30.49 | 30.79 | 8,460,607 | -0.39(-1.27%) |
Oct 28, 2014 | 30.88 | 31.22 | 30.88 | 31.18 | 3,826,752 | +0.51(+1.65%) |
Oct 27, 2014 | 30.96 | 31.28 | 31.28 | 30.68 | 5,398,273 | -0.60(-1.92%) |
Oct 24, 2014 | 31.23 | 31.36 | 30.94 | 31.28 | 3,573,581 | +0.21(+0.69%) |
Oct 23, 2014 | 31.04 | 31.39 | 30.88 | 31.06 | 5,760,381 | +0.43(+1.41%) |
Oct 22, 2014 | 31.31 | 31.42 | 30.62 | 30.63 | 7,213,410 | -0.58(-1.87%) |
Oct 21, 2014 | 30.33 | 31.21 | 30.12 | 31.21 | 9,979,754 | +0.90(+2.96%) |
Oct 20, 2014 | 29.09 | 30.37 | 29.06 | 30.32 | 5,622,763 | +1.08(+3.71%) |
Oct 17, 2014 | 29.09 | 29.53 | 28.96 | 29.23 | 5,898,810 | +0.33(+1.15%) |
Oct 16, 2014 | 28.25 | 28.95 | 28.24 | 28.90 | 7,253,718 | +0.26(+0.90%) |
Oct 15, 2014 | 28.14 | 28.91 | 27.88 | 28.64 | 9,573,106 | +0.29(+1.04%) |
Oct 14, 2014 | 28.60 | 28.75 | 28.24 | 28.35 | 7,294,548 | -0.13(-0.46%) |
Oct 13, 2014 | 28.73 | 29.11 | 28.46 | 28.48 | 5,615,578 | -0.43(-1.47%) |
Oct 10, 2014 | 29.29 | 29.68 | 28.91 | 28.91 | 6,002,356 | -0.53(-1.79%) |
Oct 09, 2014 | 30.05 | 30.23 | 29.39 | 29.43 | 5,408,897 | -0.51(-1.72%) |
Oct 08, 2014 | 29.50 | 29.97 | 29.19 | 29.95 | 6,162,115 | +0.55(+1.88%) |
Oct 07, 2014 | 30.02 | 30.10 | 29.39 | 29.40 | 6,411,615 | -0.28(-0.95%) |
Oct 06, 2014 | 29.97 | 30.06 | 29.57 | 29.68 | 4,975,379 | -0.26(-0.88%) |
Oct 03, 2014 | 29.55 | 30.11 | 29.55 | 29.94 | 5,701,265 | +0.66(+2.27%) |
Oct 02, 2014 | 29.52 | 29.59 | 29.17 | 29.28 | 8,624,823 | -0.30(-1.02%) |
Oct 01, 2014 | 29.82 | 29.97 | 29.44 | 29.58 | 7,075,172 | -0.33(-1.11%) |
Sep 30, 2014 | 29.98 | 30.31 | 29.87 | 29.91 | 5,359,437 | -0.09(-0.29%) |
Sep 29, 2014 | 30.03 | 30.16 | 29.77 | 30.00 | 4,204,747 | -0.23(-0.77%) |
Sep 26, 2014 | 29.95 | 30.34 | 29.95 | 30.23 | 3,472,026 | +0.25(+0.84%) |
Sep 25, 2014 | 30.36 | 30.42 | 29.83 | 29.98 | 5,169,690 | -0.46(-1.52%) |
Sep 24, 2014 | 30.50 | 30.56 | 30.19 | 30.44 | 5,990,366 | -0.01(-0.02%) |
Sep 23, 2014 | 30.68 | 30.76 | 30.40 | 30.45 | 4,673,491 | -0.33(-1.08%) |
Sep 22, 2014 | 31.26 | 31.33 | 30.76 | 30.78 | 8,551,609 | +0.13(+0.41%) |
Sep 19, 2014 | 30.89 | 30.92 | 30.54 | 30.66 | 4,892,623 | -0.04(-0.14%) |
Sep 18, 2014 | 30.48 | 30.74 | 30.46 | 30.70 | 3,652,968 | +0.25(+0.82%) |
Sep 17, 2014 | 30.79 | 30.93 | 30.28 | 30.45 | 5,231,166 | -0.30(-0.98%) |
Sep 16, 2014 | 31.13 | 31.14 | 30.71 | 30.75 | 8,597,254 | -0.45(-1.45%) |
Sep 15, 2014 | 31.18 | 31.50 | 31.03 | 31.20 | 7,011,732 | +0.01(+0.02%) |
Sep 12, 2014 | 31.48 | 31.54 | 30.93 | 31.20 | 9,485,514 | -0.36(-1.13%) |
Sep 11, 2014 | 30.24 | 31.60 | 30.18 | 31.55 | 12,320,073 | +1.27(+4.18%) |
Sep 10, 2014 | 30.43 | 30.48 | 29.94 | 30.29 | 3,767,767 | -0.03(-0.08%) |
Sep 09, 2014 | 30.63 | 30.68 | 30.24 | 30.31 | 3,313,796 | -0.42(-1.37%) |
Sep 08, 2014 | 30.88 | 31.14 | 30.60 | 30.73 | 3,415,282 | -0.16(-0.51%) |
Sep 05, 2014 | 30.74 | 30.89 | 30.37 | 30.89 | 3,738,739 | +0.27(+0.88%) |
Sep 04, 2014 | 30.77 | 30.90 | 30.61 | 30.62 | 4,612,717 | -0.12(-0.39%) |
Sep 03, 2014 | 30.36 | 30.81 | 30.45 | 30.74 | 6,104,782 | +0.38(+1.24%) |