Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.64 | 34.27 | 33.59 | 33.74 | 203,751 | +0.03(+0.10%) |
Nov 26, 2014 | 32.91 | 33.71 | 33.71 | 33.71 | 499,364 | +0.82(+2.50%) |
Nov 25, 2014 | 33.37 | 33.43 | 32.79 | 32.89 | 499,545 | -0.47(-1.40%) |
Nov 24, 2014 | 34.39 | 34.39 | 33.12 | 33.35 | 792,624 | -0.85(-2.50%) |
Nov 21, 2014 | 34.63 | 34.70 | 33.84 | 34.21 | 371,864 | +0.06(+0.17%) |
Nov 20, 2014 | 34.07 | 34.55 | 34.02 | 34.15 | 333,376 | -0.26(-0.75%) |
Nov 19, 2014 | 34.32 | 34.55 | 33.68 | 34.41 | 497,182 | +0.10(+0.31%) |
Nov 18, 2014 | 34.16 | 34.46 | 33.92 | 34.30 | 391,741 | +0.33(+0.97%) |
Nov 17, 2014 | 33.66 | 34.19 | 33.65 | 33.97 | 408,261 | +0.39(+1.18%) |
Nov 14, 2014 | 33.03 | 33.68 | 32.09 | 33.58 | 733,756 | +0.56(+1.71%) |
Nov 13, 2014 | 33.54 | 33.99 | 32.83 | 33.01 | 488,123 | -0.61(-1.82%) |
Nov 12, 2014 | 34.26 | 34.38 | 33.51 | 33.63 | 455,453 | -0.77(-2.23%) |
Nov 11, 2014 | 34.22 | 34.67 | 34.05 | 34.39 | 390,527 | +0.20(+0.59%) |
Nov 10, 2014 | 34.92 | 35.21 | 33.84 | 34.19 | 610,090 | -0.48(-1.37%) |
Nov 07, 2014 | 35.04 | 35.47 | 34.55 | 34.67 | 700,952 | -0.07(-0.21%) |
Nov 06, 2014 | 33.76 | 34.98 | 33.47 | 34.74 | 448,051 | +0.97(+2.89%) |
Nov 05, 2014 | 35.09 | 35.41 | 33.68 | 33.76 | 933,923 | -1.00(-2.87%) |
Nov 04, 2014 | 34.92 | 35.27 | 34.71 | 34.76 | 638,365 | -0.14(-0.39%) |
Nov 03, 2014 | 35.60 | 35.89 | 34.72 | 34.90 | 525,121 | -0.46(-1.31%) |
Oct 31, 2014 | 35.93 | 36.12 | 35.19 | 35.36 | 1,396,185 | +0.34(+0.97%) |
Oct 30, 2014 | 34.46 | 35.14 | 34.46 | 35.02 | 458,725 | +0.55(+1.60%) |
Oct 29, 2014 | 34.34 | 34.53 | 34.14 | 34.47 | 524,711 | +0.14(+0.41%) |
Oct 28, 2014 | 33.48 | 34.33 | 33.48 | 34.33 | 567,945 | +0.73(+2.17%) |
Oct 27, 2014 | 33.82 | 34.26 | 33.46 | 33.60 | 571,457 | -0.50(-1.48%) |
Oct 24, 2014 | 34.09 | 34.35 | 33.41 | 34.11 | 685,047 | +0.11(+0.33%) |
Oct 23, 2014 | 33.17 | 34.32 | 32.97 | 33.99 | 1,263,123 | +1.28(+3.91%) |
Oct 22, 2014 | 33.56 | 33.88 | 32.69 | 32.71 | 571,348 | -0.87(-2.59%) |
Oct 21, 2014 | 32.79 | 33.77 | 32.76 | 33.58 | 548,239 | +0.96(+2.94%) |
Oct 20, 2014 | 31.72 | 32.88 | 31.68 | 32.63 | 705,114 | +0.65(+2.02%) |
Oct 17, 2014 | 32.45 | 32.68 | 31.95 | 31.98 | 1,065,531 | +0.01(+0.04%) |
Oct 16, 2014 | 33.12 | 33.59 | 31.85 | 31.97 | 960,750 | -1.68(-5.00%) |
Oct 15, 2014 | 33.78 | 33.94 | 32.31 | 33.65 | 956,273 | -0.62(-1.80%) |
Oct 14, 2014 | 34.79 | 34.79 | 33.81 | 34.27 | 910,052 | -0.36(-1.05%) |
Oct 13, 2014 | 37.27 | 37.39 | 34.49 | 34.63 | 1,103,485 | -3.04(-8.06%) |
Oct 10, 2014 | 37.83 | 38.51 | 37.63 | 37.67 | 475,218 | -0.24(-0.63%) |
Oct 09, 2014 | 38.50 | 38.75 | 37.87 | 37.91 | 487,646 | -0.57(-1.48%) |
Oct 08, 2014 | 37.96 | 38.50 | 37.71 | 38.48 | 538,900 | +0.48(+1.27%) |
Oct 07, 2014 | 38.06 | 38.73 | 37.52 | 38.00 | 996,819 | -0.28(-0.73%) |
Oct 06, 2014 | 37.45 | 38.72 | 37.43 | 38.28 | 1,148,100 | +1.26(+3.41%) |
Oct 03, 2014 | 35.97 | 37.16 | 35.97 | 37.02 | 758,651 | +1.45(+4.08%) |
Oct 02, 2014 | 35.21 | 35.93 | 35.17 | 35.57 | 817,820 | +0.36(+1.01%) |
Oct 01, 2014 | 35.83 | 35.87 | 34.95 | 35.21 | 726,714 | -0.61(-1.71%) |
Sep 30, 2014 | 34.64 | 35.99 | 34.19 | 35.82 | 984,974 | +1.18(+3.42%) |
Sep 29, 2014 | 34.60 | 34.80 | 33.28 | 34.64 | 733,896 | +0.36(+1.06%) |
Sep 26, 2014 | 34.78 | 34.93 | 34.21 | 34.27 | 820,745 | -0.51(-1.48%) |
Sep 25, 2014 | 35.67 | 35.77 | 34.64 | 34.79 | 659,643 | -1.03(-2.88%) |
Sep 24, 2014 | 36.11 | 36.36 | 35.71 | 35.82 | 504,030 | -0.21(-0.59%) |
Sep 23, 2014 | 36.17 | 36.48 | 36.01 | 36.03 | 429,064 | -0.16(-0.44%) |
Sep 22, 2014 | 36.48 | 36.64 | 36.16 | 36.19 | 479,946 | -0.32(-0.88%) |
Sep 19, 2014 | 36.72 | 36.72 | 36.09 | 36.51 | 610,694 | -0.12(-0.33%) |
Sep 18, 2014 | 35.79 | 36.70 | 35.70 | 36.63 | 433,099 | +0.92(+2.58%) |
Sep 17, 2014 | 35.16 | 35.92 | 35.00 | 35.71 | 466,557 | +0.57(+1.62%) |
Sep 16, 2014 | 34.59 | 35.67 | 34.59 | 35.14 | 694,331 | +0.42(+1.20%) |
Sep 15, 2014 | 34.09 | 34.86 | 33.94 | 34.72 | 546,925 | +0.64(+1.88%) |
Sep 12, 2014 | 32.95 | 34.09 | 32.95 | 34.08 | 705,894 | +1.41(+4.32%) |
Sep 11, 2014 | 32.42 | 32.87 | 32.41 | 32.67 | 364,993 | +0.12(+0.38%) |
Sep 10, 2014 | 32.28 | 32.58 | 32.10 | 32.55 | 370,549 | +0.18(+0.55%) |
Sep 09, 2014 | 32.66 | 32.92 | 32.25 | 32.37 | 389,663 | -0.13(-0.39%) |
Sep 08, 2014 | 32.33 | 32.88 | 32.28 | 32.50 | 353,342 | +0.12(+0.36%) |
Sep 05, 2014 | 32.12 | 32.59 | 31.99 | 32.38 | 299,787 | +0.14(+0.44%) |
Sep 04, 2014 | 32.86 | 33.16 | 32.20 | 32.24 | 362,948 | -0.46(-1.40%) |
Sep 03, 2014 | 32.66 | 32.86 | 32.42 | 32.70 | 845,891 | +0.08(+0.25%) |