Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.85 | 34.53 | 33.70 | 34.24 | 1,469,517 | +0.36(+1.05%) |
Nov 26, 2014 | 33.88 | 33.88 | 33.88 | 33.88 | 1,052,898 | +0.01(+0.03%) |
Nov 25, 2014 | 33.97 | 34.13 | 33.68 | 33.87 | 1,658,412 | -0.09(-0.26%) |
Nov 24, 2014 | 33.86 | 34.21 | 33.76 | 33.96 | 1,788,636 | +0.29(+0.87%) |
Nov 21, 2014 | 33.78 | 34.04 | 33.49 | 33.66 | 1,853,786 | +0.34(+1.01%) |
Nov 20, 2014 | 32.83 | 33.34 | 32.73 | 33.33 | 1,656,052 | +0.24(+0.73%) |
Nov 19, 2014 | 33.34 | 33.34 | 32.92 | 33.08 | 2,048,258 | -0.38(-1.14%) |
Nov 18, 2014 | 33.02 | 33.56 | 32.89 | 33.47 | 2,685,734 | +0.45(+1.36%) |
Nov 17, 2014 | 32.83 | 33.15 | 32.78 | 33.02 | 2,112,789 | +0.14(+0.42%) |
Nov 14, 2014 | 33.35 | 33.43 | 32.76 | 32.88 | 2,526,574 | -0.36(-1.09%) |
Nov 13, 2014 | 33.36 | 33.43 | 32.84 | 33.24 | 2,652,851 | -0.09(-0.26%) |
Nov 12, 2014 | 33.02 | 33.42 | 32.75 | 33.33 | 3,571,632 | +0.31(+0.94%) |
Nov 11, 2014 | 33.33 | 33.51 | 32.91 | 33.02 | 6,315,444 | -0.55(-1.63%) |
Nov 10, 2014 | 33.74 | 33.95 | 33.51 | 33.56 | 2,936,254 | -0.12(-0.36%) |
Nov 07, 2014 | 33.40 | 33.75 | 33.12 | 33.68 | 4,155,743 | +0.68(+2.05%) |
Nov 06, 2014 | 32.74 | 33.15 | 32.59 | 33.01 | 2,712,983 | +0.31(+0.95%) |
Nov 05, 2014 | 32.11 | 32.74 | 31.98 | 32.69 | 2,962,747 | +0.76(+2.39%) |
Nov 04, 2014 | 31.49 | 31.95 | 31.49 | 31.93 | 2,341,154 | +0.46(+1.46%) |
Nov 03, 2014 | 31.40 | 31.73 | 31.01 | 31.47 | 2,136,207 | +0.08(+0.25%) |
Oct 31, 2014 | 31.02 | 31.53 | 30.78 | 31.40 | 3,737,695 | +0.90(+2.95%) |
Oct 30, 2014 | 30.27 | 31.04 | 30.13 | 30.49 | 5,886,133 | +0.46(+1.53%) |
Oct 29, 2014 | 31.55 | 31.89 | 29.76 | 30.04 | 9,959,260 | +0.71(+2.42%) |
Oct 28, 2014 | 28.52 | 29.44 | 28.47 | 29.33 | 5,122,492 | +0.85(+2.98%) |
Oct 27, 2014 | 28.68 | 29.01 | 29.01 | 28.48 | 3,833,420 | -0.54(-1.85%) |
Oct 24, 2014 | 28.58 | 29.04 | 28.22 | 29.01 | 1,383,485 | +0.43(+1.52%) |
Oct 23, 2014 | 28.57 | 28.95 | 28.52 | 28.58 | 2,721,500 | +0.24(+0.86%) |
Oct 22, 2014 | 28.94 | 29.34 | 28.31 | 28.34 | 3,154,646 | -0.54(-1.86%) |
Oct 21, 2014 | 28.53 | 29.15 | 28.41 | 28.88 | 3,926,119 | +0.65(+2.30%) |
Oct 20, 2014 | 28.10 | 28.34 | 28.05 | 28.23 | 3,140,076 | +0.07(+0.25%) |
Oct 17, 2014 | 28.03 | 28.57 | 27.78 | 28.16 | 3,297,643 | +0.29(+1.06%) |
Oct 16, 2014 | 26.48 | 27.98 | 26.42 | 27.86 | 2,947,149 | +0.83(+3.08%) |
Oct 15, 2014 | 26.42 | 27.16 | 25.85 | 27.03 | 3,758,396 | +0.09(+0.32%) |
Oct 14, 2014 | 26.99 | 27.24 | 26.58 | 26.94 | 2,378,793 | +0.10(+0.39%) |
Oct 13, 2014 | 27.69 | 28.05 | 26.81 | 26.84 | 3,570,200 | -0.88(-3.19%) |
Oct 10, 2014 | 28.35 | 28.67 | 27.72 | 27.72 | 2,318,650 | -0.69(-2.44%) |
Oct 09, 2014 | 29.32 | 29.44 | 28.29 | 28.42 | 2,521,082 | -0.90(-3.07%) |
Oct 08, 2014 | 28.17 | 29.41 | 27.65 | 29.32 | 3,560,713 | +1.12(+3.96%) |
Oct 07, 2014 | 28.96 | 28.98 | 28.16 | 28.20 | 3,060,920 | -1.05(-3.58%) |
Oct 06, 2014 | 29.71 | 29.87 | 29.14 | 29.25 | 1,787,674 | -0.35(-1.17%) |
Oct 03, 2014 | 29.27 | 29.77 | 29.27 | 29.59 | 2,429,385 | +0.43(+1.48%) |
Oct 02, 2014 | 29.35 | 29.49 | 28.64 | 29.16 | 2,492,415 | -0.25(-0.85%) |
Oct 01, 2014 | 30.18 | 30.19 | 29.19 | 29.41 | 3,550,899 | -0.80(-2.64%) |
Sep 30, 2014 | 30.62 | 30.79 | 29.94 | 30.21 | 1,721,566 | -0.43(-1.41%) |
Sep 29, 2014 | 30.22 | 30.73 | 30.10 | 30.64 | 1,621,957 | +0.15(+0.48%) |
Sep 26, 2014 | 30.50 | 30.80 | 30.41 | 30.49 | 1,543,303 | -0.02(-0.06%) |
Sep 25, 2014 | 30.72 | 30.87 | 30.36 | 30.51 | 1,708,525 | -0.29(-0.93%) |
Sep 24, 2014 | 30.65 | 30.83 | 30.35 | 30.80 | 1,679,271 | +0.10(+0.34%) |
Sep 23, 2014 | 31.11 | 31.14 | 30.68 | 30.69 | 1,674,537 | -0.45(-1.45%) |
Sep 22, 2014 | 31.44 | 31.64 | 30.99 | 31.14 | 1,430,022 | -0.42(-1.34%) |
Sep 19, 2014 | 31.69 | 31.80 | 31.35 | 31.57 | 4,347,333 | +0.01(+0.03%) |
Sep 18, 2014 | 31.72 | 31.90 | 31.40 | 31.56 | 2,172,382 | -0.07(-0.22%) |
Sep 17, 2014 | 31.85 | 32.11 | 31.13 | 31.63 | 2,682,884 | -0.32(-1.00%) |
Sep 16, 2014 | 31.93 | 32.19 | 31.57 | 31.95 | 1,869,924 | -0.05(-0.16%) |
Sep 15, 2014 | 31.96 | 32.06 | 31.64 | 32.00 | 2,290,855 | -0.01(-0.03%) |
Sep 12, 2014 | 32.05 | 32.19 | 31.81 | 32.01 | 2,213,800 | +0.12(+0.38%) |
Sep 11, 2014 | 31.73 | 32.05 | 31.66 | 31.89 | 1,188,032 | +0.03(+0.11%) |
Sep 10, 2014 | 32.05 | 32.07 | 31.45 | 31.85 | 1,428,692 | -0.18(-0.57%) |
Sep 09, 2014 | 32.05 | 32.17 | 31.85 | 32.04 | 1,872,640 | -0.15(-0.46%) |
Sep 08, 2014 | 32.23 | 32.62 | 32.12 | 32.18 | 2,003,497 | -0.04(-0.13%) |
Sep 05, 2014 | 31.74 | 32.23 | 31.46 | 32.23 | 1,927,108 | +0.48(+1.50%) |
Sep 04, 2014 | 31.34 | 31.93 | 31.34 | 31.75 | 1,896,308 | +0.47(+1.50%) |
Sep 03, 2014 | 31.77 | 31.84 | 31.24 | 31.28 | 1,591,765 | -0.21(-0.66%) |