Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.52 | 35.70 | 35.31 | 35.36 | 229,502 | +0.02(+0.05%) |
Nov 26, 2014 | 35.25 | 35.34 | 35.34 | 35.34 | 438,597 | +0.11(+0.30%) |
Nov 25, 2014 | 35.45 | 35.45 | 35.20 | 35.23 | 598,117 | -0.17(-0.48%) |
Nov 24, 2014 | 34.84 | 35.42 | 34.80 | 35.40 | 627,934 | +0.65(+1.87%) |
Nov 21, 2014 | 34.85 | 34.98 | 34.75 | 34.75 | 559,143 | +0.12(+0.33%) |
Nov 20, 2014 | 34.38 | 34.77 | 34.35 | 34.63 | 646,668 | +0.08(+0.23%) |
Nov 19, 2014 | 34.60 | 35.06 | 34.44 | 34.55 | 604,221 | -0.17(-0.49%) |
Nov 18, 2014 | 34.85 | 35.24 | 34.57 | 34.72 | 1,103,448 | -0.11(-0.31%) |
Nov 17, 2014 | 35.04 | 35.05 | 34.71 | 34.83 | 1,298,041 | -0.21(-0.59%) |
Nov 14, 2014 | 35.37 | 35.43 | 34.98 | 35.04 | 413,771 | -0.27(-0.76%) |
Nov 13, 2014 | 34.68 | 35.37 | 34.68 | 35.30 | 647,211 | +0.09(+0.25%) |
Nov 12, 2014 | 35.00 | 35.37 | 34.95 | 35.21 | 533,187 | -0.08(-0.23%) |
Nov 11, 2014 | 35.20 | 35.42 | 34.96 | 35.29 | 320,435 | +0.07(+0.20%) |
Nov 10, 2014 | 35.05 | 35.24 | 34.93 | 35.22 | 499,591 | +0.21(+0.61%) |
Nov 07, 2014 | 34.95 | 35.12 | 34.80 | 35.01 | 671,049 | +0.08(+0.23%) |
Nov 06, 2014 | 34.53 | 34.95 | 34.53 | 34.93 | 616,676 | +0.38(+1.10%) |
Nov 05, 2014 | 34.74 | 34.75 | 34.37 | 34.55 | 611,822 | +0.04(+0.12%) |
Nov 04, 2014 | 34.19 | 34.53 | 34.02 | 34.51 | 485,624 | +0.34(+0.99%) |
Nov 03, 2014 | 34.44 | 34.67 | 34.12 | 34.17 | 552,811 | -0.32(-0.93%) |
Oct 31, 2014 | 34.04 | 34.55 | 33.93 | 34.49 | 815,062 | +0.54(+1.58%) |
Oct 30, 2014 | 33.91 | 33.99 | 33.66 | 33.96 | 503,311 | -0.02(-0.05%) |
Oct 29, 2014 | 33.69 | 34.00 | 33.35 | 33.97 | 693,707 | +0.26(+0.77%) |
Oct 28, 2014 | 33.22 | 33.72 | 33.15 | 33.71 | 488,815 | +0.69(+2.08%) |
Oct 27, 2014 | 32.89 | 33.06 | 33.06 | 33.03 | 589,613 | -0.04(-0.11%) |
Oct 24, 2014 | 32.49 | 33.13 | 32.49 | 33.06 | 547,183 | +0.13(+0.41%) |
Oct 23, 2014 | 33.01 | 33.21 | 32.69 | 32.93 | 773,221 | +0.30(+0.93%) |
Oct 22, 2014 | 32.50 | 32.91 | 31.89 | 32.63 | 1,233,421 | +0.67(+2.09%) |
Oct 21, 2014 | 31.42 | 31.99 | 31.19 | 31.96 | 1,048,104 | +0.86(+2.75%) |
Oct 20, 2014 | 30.25 | 31.11 | 30.23 | 31.10 | 802,848 | +0.70(+2.29%) |
Oct 17, 2014 | 30.62 | 31.00 | 30.24 | 30.40 | 2,453,810 | +0.04(+0.12%) |
Oct 16, 2014 | 29.64 | 30.47 | 29.54 | 30.37 | 1,459,891 | +0.21(+0.71%) |
Oct 15, 2014 | 29.76 | 30.35 | 29.40 | 30.16 | 836,429 | -0.06(-0.21%) |
Oct 14, 2014 | 30.47 | 30.65 | 30.14 | 30.22 | 933,368 | -0.15(-0.50%) |
Oct 13, 2014 | 30.90 | 30.95 | 30.35 | 30.37 | 742,346 | -0.41(-1.33%) |
Oct 10, 2014 | 31.38 | 31.68 | 30.76 | 30.78 | 873,556 | -0.70(-2.21%) |
Oct 09, 2014 | 31.95 | 32.13 | 31.45 | 31.48 | 656,535 | -0.62(-1.95%) |
Oct 08, 2014 | 31.80 | 32.11 | 31.52 | 32.10 | 534,805 | +0.37(+1.18%) |
Oct 07, 2014 | 31.83 | 32.17 | 31.70 | 31.73 | 1,070,565 | -0.32(-1.00%) |
Oct 06, 2014 | 32.29 | 32.49 | 31.91 | 32.05 | 770,251 | -0.10(-0.31%) |
Oct 03, 2014 | 32.02 | 32.39 | 31.83 | 32.14 | 804,612 | +0.32(+1.01%) |
Oct 02, 2014 | 31.75 | 31.95 | 31.38 | 31.82 | 573,166 | -0.01(-0.03%) |
Oct 01, 2014 | 32.33 | 32.35 | 31.79 | 31.83 | 1,271,718 | -0.43(-1.33%) |
Sep 30, 2014 | 32.46 | 32.46 | 32.19 | 32.26 | 809,003 | -0.17(-0.52%) |
Sep 29, 2014 | 32.29 | 32.67 | 32.18 | 32.43 | 634,533 | -0.12(-0.36%) |
Sep 26, 2014 | 32.22 | 32.64 | 32.18 | 32.55 | 720,926 | +0.29(+0.91%) |
Sep 25, 2014 | 32.51 | 32.51 | 31.99 | 32.25 | 898,349 | -0.33(-1.03%) |
Sep 24, 2014 | 32.44 | 32.64 | 32.40 | 32.59 | 666,900 | +0.11(+0.33%) |
Sep 23, 2014 | 32.64 | 32.75 | 32.47 | 32.48 | 754,936 | -0.27(-0.83%) |
Sep 22, 2014 | 32.81 | 32.90 | 32.53 | 32.75 | 940,583 | -0.11(-0.33%) |
Sep 19, 2014 | 33.47 | 33.47 | 32.78 | 32.86 | 3,391,728 | -0.60(-1.79%) |
Sep 18, 2014 | 33.40 | 33.62 | 33.24 | 33.46 | 746,574 | +0.10(+0.31%) |
Sep 17, 2014 | 33.25 | 33.59 | 33.13 | 33.35 | 887,577 | +0.23(+0.69%) |
Sep 16, 2014 | 32.87 | 33.32 | 32.67 | 33.13 | 1,245,122 | +0.31(+0.95%) |
Sep 15, 2014 | 33.20 | 33.23 | 32.63 | 32.81 | 1,222,877 | -0.44(-1.31%) |
Sep 12, 2014 | 33.24 | 33.47 | 32.98 | 33.25 | 1,256,161 | +0.01(+0.03%) |
Sep 11, 2014 | 33.56 | 33.56 | 32.87 | 33.24 | 1,199,106 | -0.39(-1.17%) |
Sep 10, 2014 | 33.47 | 33.78 | 33.32 | 33.63 | 745,238 | +0.17(+0.52%) |
Sep 09, 2014 | 33.74 | 33.80 | 33.41 | 33.46 | 923,052 | -0.30(-0.89%) |
Sep 08, 2014 | 33.05 | 33.79 | 32.88 | 33.76 | 1,580,158 | +0.79(+2.41%) |
Sep 05, 2014 | 33.15 | 33.22 | 32.94 | 32.97 | 1,038,320 | -0.25(-0.75%) |
Sep 04, 2014 | 33.38 | 33.60 | 33.06 | 33.22 | 976,533 | -0.20(-0.59%) |
Sep 03, 2014 | 33.75 | 33.89 | 33.30 | 33.41 | 949,421 | -0.21(-0.64%) |