Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.05 | 32.45 | 31.88 | 32.19 | 2,191,387 | +0.21(+0.67%) |
Nov 26, 2014 | 31.73 | 31.98 | 31.98 | 31.98 | 2,259,699 | +0.30(+0.96%) |
Nov 25, 2014 | 31.57 | 31.76 | 31.55 | 31.67 | 4,538,755 | +0.08(+0.27%) |
Nov 24, 2014 | 31.53 | 31.71 | 31.43 | 31.59 | 3,506,447 | +0.19(+0.61%) |
Nov 21, 2014 | 31.48 | 31.53 | 31.25 | 31.40 | 6,894,469 | +0.22(+0.71%) |
Nov 20, 2014 | 31.03 | 31.24 | 30.93 | 31.18 | 4,094,381 | +0.08(+0.27%) |
Nov 19, 2014 | 31.43 | 31.45 | 31.06 | 31.09 | 2,961,403 | -0.41(-1.31%) |
Nov 18, 2014 | 31.29 | 31.58 | 31.21 | 31.51 | 2,167,637 | +0.28(+0.90%) |
Nov 17, 2014 | 31.04 | 31.32 | 30.97 | 31.22 | 2,409,597 | +0.18(+0.59%) |
Nov 14, 2014 | 31.23 | 31.37 | 30.98 | 31.04 | 2,125,972 | -0.25(-0.80%) |
Nov 13, 2014 | 31.33 | 31.52 | 31.18 | 31.29 | 2,509,496 | +0.08(+0.24%) |
Nov 12, 2014 | 31.67 | 31.73 | 31.19 | 31.22 | 3,496,872 | -0.49(-1.56%) |
Nov 11, 2014 | 31.77 | 31.79 | 31.54 | 31.71 | 2,573,340 | -0.02(-0.07%) |
Nov 10, 2014 | 31.54 | 31.86 | 31.45 | 31.73 | 3,160,914 | +0.21(+0.65%) |
Nov 07, 2014 | 31.68 | 31.77 | 31.43 | 31.53 | 3,638,764 | -0.13(-0.41%) |
Nov 06, 2014 | 31.71 | 31.79 | 31.58 | 31.66 | 3,344,174 | -0.05(-0.17%) |
Nov 05, 2014 | 31.74 | 31.86 | 31.37 | 31.71 | 4,207,913 | +0.09(+0.29%) |
Nov 04, 2014 | 31.83 | 31.89 | 31.48 | 31.62 | 2,770,806 | -0.23(-0.72%) |
Nov 03, 2014 | 31.77 | 31.94 | 31.67 | 31.85 | 3,000,563 | +0.14(+0.43%) |
Oct 31, 2014 | 31.55 | 31.76 | 31.25 | 31.71 | 4,388,908 | +0.46(+1.46%) |
Oct 30, 2014 | 31.06 | 31.25 | 30.98 | 31.25 | 2,662,844 | +0.05(+0.15%) |
Oct 29, 2014 | 31.22 | 31.32 | 30.93 | 31.21 | 3,493,336 | -0.05(-0.17%) |
Oct 28, 2014 | 31.13 | 31.26 | 30.94 | 31.26 | 3,448,969 | +0.23(+0.74%) |
Oct 27, 2014 | 30.86 | 31.17 | 30.78 | 31.03 | 4,317,191 | +0.02(+0.07%) |
Oct 24, 2014 | 30.75 | 31.06 | 30.63 | 31.01 | 3,114,496 | +0.21(+0.69%) |
Oct 23, 2014 | 30.43 | 30.87 | 30.42 | 30.80 | 5,192,874 | +0.33(+1.10%) |
Oct 22, 2014 | 30.62 | 30.72 | 30.39 | 30.46 | 4,507,304 | -0.15(-0.50%) |
Oct 21, 2014 | 30.20 | 30.63 | 30.08 | 30.62 | 4,018,816 | +0.48(+1.59%) |
Oct 20, 2014 | 29.72 | 30.15 | 29.61 | 30.14 | 4,423,832 | +0.37(+1.25%) |
Oct 17, 2014 | 29.36 | 29.80 | 29.26 | 29.76 | 5,091,460 | +0.51(+1.74%) |
Oct 16, 2014 | 28.67 | 29.36 | 28.67 | 29.25 | 4,328,886 | +0.17(+0.58%) |
Oct 15, 2014 | 28.93 | 29.25 | 28.67 | 29.08 | 5,585,012 | -0.06(-0.21%) |
Oct 14, 2014 | 28.51 | 29.45 | 28.44 | 29.15 | 4,551,474 | +0.85(+2.99%) |
Oct 13, 2014 | 28.38 | 28.67 | 28.33 | 28.30 | 2,678,117 | -0.08(-0.29%) |
Oct 10, 2014 | 28.73 | 29.01 | 28.37 | 28.38 | 3,098,256 | -0.27(-0.93%) |
Oct 09, 2014 | 28.97 | 29.21 | 28.62 | 28.65 | 3,911,096 | -0.37(-1.26%) |
Oct 08, 2014 | 28.48 | 29.02 | 28.32 | 29.02 | 2,965,708 | +0.62(+2.17%) |
Oct 07, 2014 | 28.68 | 28.78 | 28.38 | 28.40 | 3,304,449 | -0.33(-1.14%) |
Oct 06, 2014 | 28.71 | 28.97 | 28.63 | 28.73 | 3,023,516 | +0.08(+0.27%) |
Oct 03, 2014 | 28.70 | 28.89 | 28.48 | 28.65 | 3,345,963 | +0.06(+0.21%) |
Oct 02, 2014 | 28.54 | 28.71 | 28.26 | 28.59 | 2,765,109 | -0.01(-0.03%) |
Oct 01, 2014 | 28.69 | 28.89 | 28.48 | 28.60 | 3,347,304 | -0.11(-0.37%) |
Sep 30, 2014 | 29.08 | 29.08 | 28.69 | 28.70 | 3,825,875 | -0.37(-1.26%) |
Sep 29, 2014 | 28.76 | 29.09 | 28.60 | 29.07 | 2,800,596 | +0.11(+0.37%) |
Sep 26, 2014 | 28.52 | 29.03 | 28.38 | 28.96 | 3,788,409 | +0.45(+1.58%) |
Sep 25, 2014 | 28.94 | 28.94 | 28.51 | 28.51 | 3,290,853 | -0.44(-1.53%) |
Sep 24, 2014 | 28.84 | 29.23 | 28.77 | 28.96 | 3,939,789 | +0.05(+0.18%) |
Sep 23, 2014 | 29.02 | 29.28 | 28.80 | 28.90 | 3,878,088 | -0.17(-0.58%) |
Sep 22, 2014 | 29.39 | 29.44 | 29.07 | 29.07 | 2,450,173 | -0.36(-1.22%) |
Sep 19, 2014 | 29.31 | 29.53 | 29.23 | 29.43 | 5,267,492 | +0.26(+0.89%) |
Sep 18, 2014 | 29.56 | 29.79 | 29.16 | 29.17 | 3,340,000 | -0.36(-1.21%) |
Sep 17, 2014 | 29.44 | 29.82 | 29.38 | 29.53 | 3,842,653 | +0.09(+0.31%) |
Sep 16, 2014 | 29.34 | 29.58 | 29.19 | 29.44 | 3,149,010 | +0.12(+0.41%) |
Sep 15, 2014 | 29.47 | 29.62 | 29.18 | 29.31 | 2,799,405 | -0.17(-0.56%) |
Sep 12, 2014 | 30.41 | 30.51 | 29.19 | 29.48 | 5,036,122 | -1.03(-3.37%) |
Sep 11, 2014 | 30.65 | 30.75 | 30.43 | 30.51 | 2,917,197 | -0.18(-0.59%) |
Sep 10, 2014 | 31.10 | 31.19 | 30.67 | 30.69 | 2,458,113 | -0.53(-1.69%) |
Sep 09, 2014 | 31.30 | 31.37 | 31.11 | 31.22 | 2,788,208 | -0.08(-0.24%) |
Sep 08, 2014 | 31.16 | 31.45 | 31.04 | 31.29 | 3,039,882 | +0.14(+0.46%) |
Sep 05, 2014 | 30.64 | 31.15 | 30.63 | 31.15 | 4,747,861 | +0.51(+1.65%) |
Sep 04, 2014 | 30.70 | 30.81 | 30.54 | 30.64 | 3,568,303 | -0.10(-0.32%) |
Sep 03, 2014 | 30.95 | 31.07 | 30.71 | 30.74 | 2,596,766 | -0.14(-0.46%) |