Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.24 | 31.71 | 31.14 | 31.45 | 2,397,423 | +0.26(+0.83%) |
Nov 26, 2014 | 30.88 | 31.19 | 31.19 | 31.19 | 2,280,578 | +0.37(+1.19%) |
Nov 25, 2014 | 30.89 | 30.99 | 30.73 | 30.82 | 2,528,938 | -0.07(-0.23%) |
Nov 24, 2014 | 31.05 | 31.21 | 30.82 | 30.89 | 3,303,902 | -0.12(-0.38%) |
Nov 21, 2014 | 30.90 | 31.24 | 30.89 | 31.01 | 4,973,153 | +0.46(+1.51%) |
Nov 20, 2014 | 30.41 | 30.64 | 30.30 | 30.55 | 2,567,767 | -0.03(-0.10%) |
Nov 19, 2014 | 30.54 | 30.64 | 30.47 | 30.58 | 2,120,049 | +0.01(+0.03%) |
Nov 18, 2014 | 30.42 | 30.64 | 30.30 | 30.57 | 3,084,548 | +0.20(+0.64%) |
Nov 17, 2014 | 30.11 | 30.53 | 30.06 | 30.38 | 3,369,341 | +0.24(+0.80%) |
Nov 14, 2014 | 30.10 | 30.33 | 30.08 | 30.14 | 1,857,526 | -0.12(-0.41%) |
Nov 13, 2014 | 30.33 | 30.48 | 30.14 | 30.26 | 2,268,380 | -0.16(-0.51%) |
Nov 12, 2014 | 30.04 | 30.57 | 29.86 | 30.42 | 4,667,863 | +0.33(+1.09%) |
Nov 11, 2014 | 30.07 | 30.32 | 29.90 | 30.09 | 3,828,218 | -0.10(-0.34%) |
Nov 10, 2014 | 29.70 | 30.21 | 29.64 | 30.19 | 3,333,161 | +0.40(+1.34%) |
Nov 07, 2014 | 29.53 | 29.85 | 29.50 | 29.79 | 3,142,160 | +0.12(+0.39%) |
Nov 06, 2014 | 29.59 | 29.87 | 29.57 | 29.67 | 3,952,200 | +0.13(+0.45%) |
Nov 05, 2014 | 29.33 | 29.64 | 29.25 | 29.54 | 3,819,769 | +0.36(+1.23%) |
Nov 04, 2014 | 29.20 | 29.28 | 29.07 | 29.18 | 3,617,762 | -0.10(-0.35%) |
Nov 03, 2014 | 29.86 | 29.86 | 29.10 | 29.28 | 6,858,564 | -0.82(-2.72%) |
Oct 31, 2014 | 30.45 | 30.48 | 30.00 | 30.10 | 5,399,066 | -0.02(-0.08%) |
Oct 30, 2014 | 29.72 | 30.22 | 29.72 | 30.13 | 2,344,269 | +0.28(+0.94%) |
Oct 29, 2014 | 29.85 | 30.11 | 29.63 | 29.85 | 3,487,590 | +0.01(+0.03%) |
Oct 28, 2014 | 29.91 | 29.91 | 29.69 | 29.84 | 3,050,315 | -0.03(-0.10%) |
Oct 27, 2014 | 29.71 | 29.71 | 29.71 | 29.87 | 4,414,901 | +0.16(+0.53%) |
Oct 24, 2014 | 29.60 | 29.72 | 29.39 | 29.71 | 2,750,521 | +0.09(+0.29%) |
Oct 23, 2014 | 29.53 | 29.75 | 29.42 | 29.63 | 3,523,137 | +0.22(+0.74%) |
Oct 22, 2014 | 29.50 | 29.73 | 29.40 | 29.41 | 3,980,376 | +0.02(+0.08%) |
Oct 21, 2014 | 28.99 | 29.39 | 28.82 | 29.39 | 4,680,618 | +0.49(+1.70%) |
Oct 20, 2014 | 28.51 | 28.92 | 28.47 | 28.89 | 6,245,061 | +0.38(+1.34%) |
Oct 17, 2014 | 28.52 | 28.61 | 28.28 | 28.51 | 6,359,810 | +0.22(+0.77%) |
Oct 16, 2014 | 28.27 | 28.55 | 28.14 | 28.29 | 4,828,573 | -0.30(-1.04%) |
Oct 15, 2014 | 28.48 | 28.78 | 27.98 | 28.59 | 4,887,792 | -0.06(-0.22%) |
Oct 14, 2014 | 28.48 | 28.75 | 28.32 | 28.65 | 5,396,222 | +0.19(+0.66%) |
Oct 13, 2014 | 28.81 | 28.92 | 28.44 | 28.46 | 3,673,005 | -0.47(-1.62%) |
Oct 10, 2014 | 29.07 | 29.37 | 28.92 | 28.93 | 3,626,258 | -0.09(-0.30%) |
Oct 09, 2014 | 29.39 | 29.59 | 29.02 | 29.02 | 3,036,741 | -0.41(-1.38%) |
Oct 08, 2014 | 29.04 | 29.47 | 28.91 | 29.42 | 4,162,113 | +0.48(+1.65%) |
Oct 07, 2014 | 29.26 | 29.41 | 28.94 | 28.95 | 3,455,052 | -0.41(-1.38%) |
Oct 06, 2014 | 29.62 | 29.64 | 29.28 | 29.35 | 2,618,194 | -0.09(-0.32%) |
Oct 03, 2014 | 29.17 | 29.52 | 29.16 | 29.45 | 4,685,760 | +0.41(+1.40%) |
Oct 02, 2014 | 28.95 | 29.19 | 28.92 | 29.04 | 3,174,441 | +0.15(+0.51%) |
Oct 01, 2014 | 29.14 | 29.38 | 28.87 | 28.89 | 5,495,730 | -0.52(-1.78%) |
Sep 30, 2014 | 29.49 | 29.53 | 29.32 | 29.42 | 4,145,872 | +0.01(+0.03%) |
Sep 29, 2014 | 28.94 | 29.46 | 28.89 | 29.41 | 4,417,570 | +0.32(+1.09%) |
Sep 26, 2014 | 29.03 | 29.17 | 28.91 | 29.09 | 3,370,169 | +0.05(+0.19%) |
Sep 25, 2014 | 29.28 | 29.44 | 28.88 | 29.04 | 5,364,370 | -0.42(-1.42%) |
Sep 24, 2014 | 28.50 | 29.53 | 28.50 | 29.46 | 10,767,070 | +0.97(+3.40%) |
Sep 23, 2014 | 29.03 | 29.03 | 28.48 | 28.49 | 7,127,273 | -0.63(-2.16%) |
Sep 22, 2014 | 29.44 | 29.46 | 29.08 | 29.11 | 5,225,076 | -0.32(-1.08%) |
Sep 19, 2014 | 29.60 | 29.64 | 29.38 | 29.43 | 7,260,111 | -0.02(-0.08%) |
Sep 18, 2014 | 29.52 | 29.54 | 29.38 | 29.46 | 5,190,371 | +0.00(+0.00%) |
Sep 17, 2014 | 29.59 | 29.61 | 29.34 | 29.46 | 3,967,884 | -0.12(-0.42%) |
Sep 16, 2014 | 29.15 | 29.62 | 29.15 | 29.58 | 4,646,446 | +0.29(+0.98%) |
Sep 15, 2014 | 29.42 | 29.45 | 29.23 | 29.29 | 2,936,451 | -0.02(-0.08%) |
Sep 12, 2014 | 29.65 | 29.66 | 29.22 | 29.32 | 2,666,371 | -0.35(-1.18%) |
Sep 11, 2014 | 29.65 | 29.68 | 29.52 | 29.66 | 2,236,025 | +0.01(+0.03%) |
Sep 10, 2014 | 29.82 | 29.92 | 29.49 | 29.66 | 3,621,589 | -0.02(-0.05%) |
Sep 09, 2014 | 30.04 | 30.09 | 29.63 | 29.67 | 4,897,914 | -0.36(-1.21%) |
Sep 08, 2014 | 29.95 | 30.11 | 29.87 | 30.04 | 2,795,853 | +0.09(+0.31%) |
Sep 05, 2014 | 29.91 | 29.96 | 29.78 | 29.94 | 3,459,570 | +0.00(+0.00%) |
Sep 04, 2014 | 29.84 | 30.09 | 29.79 | 29.94 | 4,093,469 | +0.09(+0.31%) |
Sep 03, 2014 | 29.61 | 29.94 | 29.58 | 29.85 | 2,653,828 | +0.24(+0.81%) |