Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.71 | 31.76 | 31.53 | 31.57 | 2,106,782 | -0.14(-0.45%) |
Nov 26, 2014 | 31.59 | 31.71 | 31.71 | 31.71 | 2,173,521 | +0.09(+0.27%) |
Nov 25, 2014 | 31.82 | 31.86 | 31.47 | 31.63 | 3,711,590 | +0.05(+0.15%) |
Nov 24, 2014 | 31.68 | 31.80 | 31.49 | 31.58 | 3,399,634 | -0.04(-0.12%) |
Nov 21, 2014 | 31.84 | 31.86 | 31.53 | 31.62 | 5,726,084 | +0.10(+0.33%) |
Nov 20, 2014 | 31.15 | 31.57 | 31.10 | 31.52 | 4,829,149 | +0.13(+0.43%) |
Nov 19, 2014 | 31.19 | 31.45 | 31.02 | 31.38 | 6,059,669 | +0.08(+0.25%) |
Nov 18, 2014 | 31.34 | 31.45 | 31.25 | 31.30 | 5,670,093 | -0.03(-0.10%) |
Nov 17, 2014 | 31.14 | 31.40 | 30.97 | 31.34 | 5,253,486 | +0.05(+0.15%) |
Nov 14, 2014 | 31.24 | 31.57 | 31.23 | 31.29 | 6,038,593 | +0.06(+0.20%) |
Nov 13, 2014 | 31.34 | 31.38 | 30.90 | 31.23 | 6,295,982 | -0.12(-0.38%) |
Nov 12, 2014 | 30.94 | 31.41 | 30.89 | 31.34 | 4,597,849 | +0.23(+0.74%) |
Nov 11, 2014 | 31.08 | 31.22 | 31.00 | 31.11 | 4,289,742 | -0.04(-0.13%) |
Nov 10, 2014 | 30.67 | 31.18 | 30.66 | 31.15 | 5,264,105 | +0.47(+1.52%) |
Nov 07, 2014 | 30.61 | 30.77 | 30.35 | 30.69 | 2,947,861 | +0.11(+0.36%) |
Nov 06, 2014 | 30.58 | 30.64 | 30.43 | 30.58 | 6,153,693 | +0.08(+0.26%) |
Nov 05, 2014 | 30.66 | 30.70 | 30.32 | 30.50 | 4,293,151 | -0.02(-0.08%) |
Nov 04, 2014 | 30.26 | 30.57 | 30.22 | 30.52 | 6,184,460 | +0.18(+0.60%) |
Nov 03, 2014 | 30.57 | 30.66 | 30.22 | 30.34 | 5,784,775 | -0.20(-0.65%) |
Oct 31, 2014 | 30.37 | 30.74 | 30.29 | 30.54 | 8,674,043 | +0.59(+1.98%) |
Oct 30, 2014 | 29.75 | 30.10 | 29.65 | 29.95 | 8,080,260 | +0.21(+0.72%) |
Oct 29, 2014 | 29.36 | 29.83 | 29.22 | 29.73 | 10,461,821 | +0.46(+1.56%) |
Oct 28, 2014 | 29.70 | 29.82 | 28.86 | 29.28 | 11,418,846 | -0.22(-0.75%) |
Oct 27, 2014 | 29.21 | 29.65 | 29.00 | 29.50 | 9,212,819 | +0.22(+0.75%) |
Oct 24, 2014 | 28.69 | 29.29 | 28.68 | 29.28 | 6,919,303 | +0.64(+2.23%) |
Oct 23, 2014 | 28.91 | 28.96 | 28.58 | 28.64 | 6,914,254 | +0.08(+0.27%) |
Oct 22, 2014 | 28.94 | 28.94 | 28.56 | 28.56 | 7,668,782 | -0.33(-1.14%) |
Oct 21, 2014 | 28.80 | 28.93 | 28.72 | 28.89 | 7,720,050 | +0.35(+1.21%) |
Oct 20, 2014 | 28.61 | 28.65 | 28.36 | 28.54 | 5,252,503 | +0.00(+0.00%) |
Oct 17, 2014 | 28.69 | 28.82 | 28.13 | 28.54 | 8,828,405 | +0.16(+0.55%) |
Oct 16, 2014 | 27.71 | 28.63 | 27.54 | 28.39 | 9,060,329 | +0.16(+0.58%) |
Oct 15, 2014 | 28.31 | 28.38 | 27.52 | 28.22 | 9,563,087 | -0.47(-1.64%) |
Oct 14, 2014 | 28.58 | 29.02 | 28.52 | 28.69 | 10,770,259 | +0.16(+0.55%) |
Oct 13, 2014 | 29.08 | 29.16 | 28.52 | 28.54 | 4,649,359 | -0.42(-1.46%) |
Oct 10, 2014 | 29.30 | 29.60 | 28.96 | 28.96 | 6,491,477 | -0.33(-1.13%) |
Oct 09, 2014 | 30.21 | 30.22 | 29.27 | 29.29 | 9,189,885 | -0.98(-3.24%) |
Oct 08, 2014 | 29.82 | 30.28 | 29.70 | 30.27 | 6,572,925 | +0.53(+1.80%) |
Oct 07, 2014 | 30.25 | 30.25 | 29.73 | 29.74 | 5,368,840 | -0.71(-2.32%) |
Oct 06, 2014 | 30.57 | 30.69 | 30.29 | 30.44 | 3,625,694 | +0.06(+0.21%) |
Oct 03, 2014 | 30.20 | 30.50 | 30.14 | 30.38 | 5,420,639 | +0.38(+1.28%) |
Oct 02, 2014 | 29.98 | 30.06 | 29.66 | 30.00 | 4,912,320 | -0.01(-0.03%) |
Oct 01, 2014 | 30.38 | 30.38 | 29.95 | 30.00 | 4,383,793 | -0.40(-1.32%) |
Sep 30, 2014 | 30.28 | 30.51 | 29.41 | 30.40 | 7,157,929 | +0.09(+0.31%) |
Sep 29, 2014 | 30.23 | 30.44 | 30.13 | 30.31 | 3,998,703 | -0.26(-0.85%) |
Sep 26, 2014 | 30.44 | 30.63 | 30.26 | 30.57 | 4,072,989 | +0.23(+0.75%) |
Sep 25, 2014 | 30.62 | 30.69 | 30.33 | 30.34 | 6,848,709 | -0.45(-1.45%) |
Sep 24, 2014 | 30.54 | 30.80 | 30.44 | 30.79 | 6,332,895 | +0.20(+0.67%) |
Sep 23, 2014 | 30.88 | 31.00 | 30.59 | 30.59 | 7,251,254 | -0.30(-0.97%) |
Sep 22, 2014 | 31.05 | 31.17 | 30.85 | 30.88 | 4,891,404 | -0.27(-0.86%) |
Sep 19, 2014 | 31.71 | 31.80 | 31.15 | 31.15 | 11,801,265 | -0.45(-1.42%) |
Sep 18, 2014 | 31.79 | 32.03 | 31.59 | 31.60 | 12,520,608 | -0.01(-0.02%) |
Sep 17, 2014 | 31.57 | 31.83 | 31.44 | 31.61 | 6,454,297 | +0.07(+0.22%) |
Sep 16, 2014 | 31.17 | 31.59 | 31.15 | 31.54 | 7,523,737 | +0.20(+0.63%) |
Sep 15, 2014 | 31.08 | 31.35 | 31.06 | 31.34 | 7,481,016 | +0.02(+0.05%) |
Sep 12, 2014 | 30.94 | 31.35 | 30.89 | 31.32 | 9,615,750 | +0.42(+1.35%) |
Sep 11, 2014 | 30.59 | 30.94 | 30.57 | 30.91 | 13,177,580 | +0.19(+0.61%) |
Sep 10, 2014 | 30.54 | 30.73 | 30.53 | 30.72 | 5,367,164 | +0.27(+0.88%) |
Sep 09, 2014 | 30.81 | 30.88 | 30.42 | 30.45 | 6,457,489 | -0.51(-1.65%) |
Sep 08, 2014 | 30.95 | 31.14 | 30.85 | 30.96 | 7,009,746 | -0.02(-0.08%) |
Sep 05, 2014 | 30.90 | 31.06 | 30.81 | 30.99 | 6,622,457 | +0.00(+0.00%) |
Sep 04, 2014 | 31.10 | 31.31 | 30.94 | 30.99 | 5,766,104 | -0.04(-0.13%) |
Sep 03, 2014 | 31.28 | 31.28 | 30.95 | 31.02 | 3,838,532 | -0.10(-0.33%) |