Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.89 | 35.53 | 34.69 | 35.02 | 529,247 | +0.30(+0.86%) |
Nov 26, 2014 | 34.73 | 34.73 | 34.73 | 34.73 | 586,438 | +0.01(+0.04%) |
Nov 25, 2014 | 34.59 | 34.75 | 34.42 | 34.71 | 2,554,101 | +0.07(+0.19%) |
Nov 24, 2014 | 34.04 | 34.67 | 33.98 | 34.65 | 1,179,082 | +0.76(+2.25%) |
Nov 21, 2014 | 34.23 | 34.33 | 33.80 | 33.88 | 2,350,585 | -0.12(-0.34%) |
Nov 20, 2014 | 34.17 | 34.44 | 33.64 | 34.00 | 2,081,971 | +0.31(+0.91%) |
Nov 19, 2014 | 33.78 | 33.93 | 33.57 | 33.69 | 1,654,920 | -0.19(-0.56%) |
Nov 18, 2014 | 33.63 | 34.23 | 33.61 | 33.88 | 1,912,065 | +0.25(+0.76%) |
Nov 17, 2014 | 33.26 | 33.74 | 33.10 | 33.63 | 1,664,319 | +0.75(+2.27%) |
Nov 14, 2014 | 33.16 | 33.40 | 32.70 | 32.88 | 1,137,636 | -0.34(-1.02%) |
Nov 13, 2014 | 32.88 | 33.39 | 32.88 | 33.22 | 1,892,535 | +0.42(+1.27%) |
Nov 12, 2014 | 32.17 | 32.81 | 32.11 | 32.80 | 933,621 | +0.62(+1.93%) |
Nov 11, 2014 | 32.06 | 32.25 | 31.89 | 32.18 | 604,778 | +0.09(+0.27%) |
Nov 10, 2014 | 32.06 | 32.22 | 31.93 | 32.09 | 702,797 | +0.12(+0.38%) |
Nov 07, 2014 | 32.06 | 32.13 | 31.75 | 31.97 | 843,853 | -0.03(-0.10%) |
Nov 06, 2014 | 31.86 | 32.17 | 31.77 | 32.01 | 793,466 | +0.25(+0.78%) |
Nov 05, 2014 | 31.76 | 31.98 | 31.44 | 31.76 | 657,479 | +0.24(+0.76%) |
Nov 04, 2014 | 31.18 | 31.53 | 31.14 | 31.52 | 489,037 | +0.20(+0.65%) |
Nov 03, 2014 | 31.40 | 31.44 | 31.23 | 31.32 | 407,601 | -0.02(-0.07%) |
Oct 31, 2014 | 31.32 | 31.45 | 31.19 | 31.34 | 654,786 | +0.34(+1.10%) |
Oct 30, 2014 | 30.63 | 31.01 | 30.62 | 31.00 | 696,429 | +0.34(+1.11%) |
Oct 29, 2014 | 30.71 | 30.94 | 30.50 | 30.65 | 723,435 | -0.07(-0.24%) |
Oct 28, 2014 | 30.76 | 30.76 | 30.46 | 30.73 | 488,155 | +0.05(+0.17%) |
Oct 27, 2014 | 30.34 | 30.69 | 30.41 | 30.68 | 543,873 | +0.26(+0.86%) |
Oct 24, 2014 | 30.28 | 30.52 | 30.16 | 30.41 | 577,075 | +0.20(+0.67%) |
Oct 23, 2014 | 30.14 | 30.35 | 30.02 | 30.21 | 430,825 | +0.28(+0.95%) |
Oct 22, 2014 | 30.24 | 30.31 | 29.86 | 29.93 | 594,806 | -0.21(-0.70%) |
Oct 21, 2014 | 29.59 | 30.22 | 29.51 | 30.14 | 634,033 | +0.65(+2.22%) |
Oct 20, 2014 | 29.91 | 29.91 | 29.17 | 29.48 | 814,329 | +0.10(+0.35%) |
Oct 17, 2014 | 29.14 | 29.43 | 28.95 | 29.38 | 852,829 | +0.44(+1.53%) |
Oct 16, 2014 | 29.00 | 29.09 | 28.67 | 28.94 | 1,026,736 | -0.39(-1.34%) |
Oct 15, 2014 | 29.22 | 29.56 | 28.62 | 29.33 | 942,611 | -0.05(-0.16%) |
Oct 14, 2014 | 29.34 | 29.47 | 29.16 | 29.38 | 884,872 | +0.15(+0.51%) |
Oct 13, 2014 | 29.73 | 29.76 | 29.19 | 29.23 | 1,100,777 | -0.49(-1.64%) |
Oct 10, 2014 | 29.77 | 30.02 | 29.66 | 29.72 | 1,145,834 | -0.06(-0.20%) |
Oct 09, 2014 | 30.17 | 30.29 | 29.68 | 29.78 | 838,990 | -0.44(-1.44%) |
Oct 08, 2014 | 29.88 | 30.33 | 29.83 | 30.21 | 975,415 | +0.35(+1.17%) |
Oct 07, 2014 | 30.26 | 30.36 | 29.86 | 29.86 | 1,477,657 | -0.47(-1.55%) |
Oct 06, 2014 | 30.62 | 30.82 | 30.27 | 30.33 | 839,621 | -0.23(-0.76%) |
Oct 03, 2014 | 30.22 | 30.73 | 30.18 | 30.56 | 1,858,573 | +0.53(+1.77%) |
Oct 02, 2014 | 29.87 | 30.24 | 29.76 | 30.03 | 1,705,079 | +0.22(+0.74%) |
Oct 01, 2014 | 30.01 | 30.08 | 29.69 | 29.81 | 1,483,938 | -0.16(-0.53%) |
Sep 30, 2014 | 30.05 | 30.31 | 29.88 | 29.97 | 1,464,888 | -0.04(-0.12%) |
Sep 29, 2014 | 29.77 | 30.04 | 29.71 | 30.01 | 618,028 | +0.05(+0.17%) |
Sep 26, 2014 | 30.04 | 30.19 | 29.70 | 29.96 | 621,003 | +0.10(+0.34%) |
Sep 25, 2014 | 30.54 | 30.54 | 29.84 | 29.86 | 1,032,579 | -0.72(-2.34%) |
Sep 24, 2014 | 30.07 | 30.57 | 29.83 | 30.57 | 1,457,471 | +0.59(+1.95%) |
Sep 23, 2014 | 29.79 | 30.11 | 29.40 | 29.99 | 2,264,363 | +0.72(+2.47%) |
Sep 22, 2014 | 29.31 | 29.45 | 29.17 | 29.26 | 805,402 | -0.14(-0.49%) |
Sep 19, 2014 | 29.67 | 29.77 | 29.36 | 29.41 | 1,709,663 | -0.22(-0.73%) |
Sep 18, 2014 | 29.45 | 29.63 | 29.38 | 29.62 | 764,511 | +0.22(+0.76%) |
Sep 17, 2014 | 29.21 | 29.57 | 29.10 | 29.40 | 1,037,672 | +0.20(+0.69%) |
Sep 16, 2014 | 29.34 | 29.40 | 29.16 | 29.20 | 624,902 | -0.14(-0.49%) |
Sep 15, 2014 | 29.39 | 29.39 | 29.12 | 29.34 | 444,841 | -0.01(-0.02%) |
Sep 12, 2014 | 29.62 | 29.62 | 29.19 | 29.35 | 726,535 | -0.21(-0.71%) |
Sep 11, 2014 | 29.33 | 29.59 | 29.33 | 29.56 | 635,343 | +0.05(+0.17%) |
Sep 10, 2014 | 29.15 | 29.54 | 29.15 | 29.51 | 528,232 | +0.06(+0.20%) |
Sep 09, 2014 | 29.55 | 29.62 | 29.39 | 29.45 | 717,877 | -0.14(-0.49%) |
Sep 08, 2014 | 29.36 | 29.60 | 29.23 | 29.59 | 782,595 | +0.13(+0.44%) |
Sep 05, 2014 | 29.14 | 29.51 | 28.95 | 29.46 | 710,037 | +0.38(+1.32%) |
Sep 04, 2014 | 29.15 | 29.36 | 28.96 | 29.08 | 522,620 | -0.08(-0.27%) |
Sep 03, 2014 | 29.33 | 29.52 | 29.02 | 29.16 | 940,380 | -0.01(-0.02%) |