Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.03 | 32.60 | 31.84 | 32.58 | 1,595,367 | +0.46(+1.43%) |
Nov 26, 2014 | 32.24 | 32.12 | 32.12 | 32.12 | 5,310,141 | -0.27(-0.83%) |
Nov 25, 2014 | 31.76 | 32.50 | 31.76 | 32.38 | 5,614,290 | +0.64(+2.03%) |
Nov 24, 2014 | 31.23 | 31.77 | 31.19 | 31.74 | 5,322,675 | +0.46(+1.47%) |
Nov 21, 2014 | 31.39 | 31.43 | 31.04 | 31.28 | 3,929,286 | +0.14(+0.44%) |
Nov 20, 2014 | 30.77 | 31.14 | 30.59 | 31.14 | 3,181,749 | +0.13(+0.42%) |
Nov 19, 2014 | 30.96 | 31.15 | 30.78 | 31.01 | 3,597,699 | -0.10(-0.33%) |
Nov 18, 2014 | 31.16 | 31.27 | 30.87 | 31.11 | 2,753,604 | -0.05(-0.15%) |
Nov 17, 2014 | 31.13 | 31.45 | 30.88 | 31.16 | 3,279,384 | +0.10(+0.33%) |
Nov 14, 2014 | 30.96 | 31.13 | 30.62 | 31.06 | 2,326,485 | +0.15(+0.48%) |
Nov 13, 2014 | 30.02 | 30.94 | 30.02 | 30.91 | 1,727,620 | +0.33(+1.08%) |
Nov 12, 2014 | 31.06 | 31.06 | 30.43 | 30.58 | 2,043,064 | -0.18(-0.60%) |
Nov 11, 2014 | 30.60 | 30.81 | 30.51 | 30.76 | 2,637,492 | +0.09(+0.30%) |
Nov 10, 2014 | 30.51 | 30.74 | 30.37 | 30.67 | 4,152,749 | +0.05(+0.15%) |
Nov 07, 2014 | 31.17 | 31.19 | 30.53 | 30.62 | 4,206,777 | -0.64(-2.03%) |
Nov 06, 2014 | 31.29 | 31.47 | 30.68 | 31.26 | 5,836,468 | +0.48(+1.56%) |
Nov 05, 2014 | 30.37 | 30.82 | 30.01 | 30.78 | 7,089,524 | +1.31(+4.44%) |
Nov 04, 2014 | 30.19 | 30.32 | 28.94 | 29.47 | 6,405,101 | -1.03(-3.38%) |
Nov 03, 2014 | 30.45 | 30.92 | 30.31 | 30.50 | 2,625,916 | -0.06(-0.18%) |
Oct 31, 2014 | 31.00 | 31.62 | 30.47 | 30.56 | 3,305,796 | -0.11(-0.36%) |
Oct 30, 2014 | 30.27 | 30.72 | 30.22 | 30.67 | 5,354,091 | +0.17(+0.54%) |
Oct 29, 2014 | 30.50 | 30.62 | 30.36 | 30.50 | 2,345,896 | +0.00(+0.00%) |
Oct 28, 2014 | 29.88 | 30.57 | 29.88 | 30.50 | 4,314,717 | +0.42(+1.41%) |
Oct 27, 2014 | 29.48 | 30.08 | 29.70 | 30.08 | 4,818,728 | +0.38(+1.27%) |
Oct 24, 2014 | 29.90 | 29.93 | 29.58 | 29.70 | 4,614,449 | -0.13(-0.43%) |
Oct 23, 2014 | 29.38 | 29.89 | 29.38 | 29.83 | 6,435,033 | +0.68(+2.34%) |
Oct 22, 2014 | 30.24 | 30.25 | 29.05 | 29.15 | 5,142,531 | -0.83(-2.77%) |
Oct 21, 2014 | 29.56 | 30.07 | 29.39 | 29.98 | 3,577,895 | +0.53(+1.81%) |
Oct 20, 2014 | 29.17 | 30.29 | 29.00 | 29.44 | 2,618,050 | +0.29(+1.01%) |
Oct 17, 2014 | 29.45 | 29.53 | 29.00 | 29.15 | 5,141,593 | +0.07(+0.25%) |
Oct 16, 2014 | 28.10 | 29.30 | 27.86 | 29.08 | 5,799,033 | +0.64(+2.23%) |
Oct 15, 2014 | 28.07 | 28.77 | 27.74 | 28.44 | 5,171,745 | -0.08(-0.29%) |
Oct 14, 2014 | 28.47 | 28.89 | 28.41 | 28.52 | 4,706,942 | +0.23(+0.81%) |
Oct 13, 2014 | 28.80 | 29.12 | 28.27 | 28.29 | 11,960,120 | -0.58(-2.01%) |
Oct 10, 2014 | 29.58 | 29.86 | 28.87 | 28.87 | 4,558,257 | -0.79(-2.67%) |
Oct 09, 2014 | 30.55 | 30.55 | 29.65 | 29.67 | 3,589,454 | -0.84(-2.75%) |
Oct 08, 2014 | 30.13 | 30.55 | 29.91 | 30.50 | 1,868,663 | +0.39(+1.28%) |
Oct 07, 2014 | 30.37 | 30.37 | 30.06 | 30.12 | 2,029,969 | -0.27(-0.88%) |
Oct 06, 2014 | 30.52 | 30.61 | 30.34 | 30.38 | 1,901,140 | -0.05(-0.15%) |
Oct 03, 2014 | 30.16 | 30.57 | 29.83 | 30.43 | 1,992,794 | +0.61(+2.04%) |
Oct 02, 2014 | 30.31 | 30.32 | 29.08 | 29.82 | 7,778,542 | -0.45(-1.49%) |
Oct 01, 2014 | 30.54 | 30.64 | 30.08 | 30.27 | 2,945,657 | -0.41(-1.35%) |
Sep 30, 2014 | 30.75 | 30.94 | 30.52 | 30.69 | 1,670,218 | +0.06(+0.18%) |
Sep 29, 2014 | 30.47 | 30.82 | 30.47 | 30.63 | 2,893,899 | -0.14(-0.45%) |
Sep 26, 2014 | 30.12 | 30.82 | 30.11 | 30.77 | 1,687,390 | +0.58(+1.92%) |
Sep 25, 2014 | 30.87 | 30.91 | 30.18 | 30.19 | 2,588,772 | -0.64(-2.06%) |
Sep 24, 2014 | 30.60 | 30.86 | 30.46 | 30.83 | 2,403,584 | +0.24(+0.78%) |
Sep 23, 2014 | 30.87 | 30.91 | 30.59 | 30.59 | 3,208,767 | -0.27(-0.87%) |
Sep 22, 2014 | 31.42 | 31.42 | 30.77 | 30.85 | 3,342,362 | -0.59(-1.88%) |
Sep 19, 2014 | 31.34 | 31.64 | 31.19 | 31.44 | 3,565,816 | +0.18(+0.59%) |
Sep 18, 2014 | 30.89 | 31.26 | 30.89 | 31.26 | 2,179,539 | +0.29(+0.95%) |
Sep 17, 2014 | 31.15 | 31.25 | 30.88 | 30.96 | 2,206,821 | -0.12(-0.40%) |
Sep 16, 2014 | 31.25 | 31.39 | 30.96 | 31.09 | 1,958,934 | -0.16(-0.52%) |
Sep 15, 2014 | 31.17 | 31.38 | 30.91 | 31.25 | 3,464,809 | -0.16(-0.50%) |
Sep 12, 2014 | 31.66 | 31.68 | 31.30 | 31.41 | 3,694,156 | -0.16(-0.50%) |
Sep 11, 2014 | 31.78 | 32.00 | 31.43 | 31.56 | 4,645,326 | -0.22(-0.70%) |
Sep 10, 2014 | 31.86 | 31.98 | 31.67 | 31.78 | 3,885,688 | -0.15(-0.46%) |
Sep 09, 2014 | 32.20 | 32.20 | 31.77 | 31.93 | 2,366,134 | -0.22(-0.69%) |
Sep 08, 2014 | 32.37 | 32.53 | 32.10 | 32.15 | 1,864,112 | -0.19(-0.60%) |
Sep 05, 2014 | 32.28 | 32.54 | 32.26 | 32.35 | 2,688,169 | -0.02(-0.06%) |
Sep 04, 2014 | 32.43 | 32.74 | 32.34 | 32.36 | 3,165,895 | -0.14(-0.43%) |
Sep 03, 2014 | 32.17 | 32.53 | 32.12 | 32.50 | 3,015,181 | +0.32(+1.00%) |