Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.48 | 32.95 | 32.32 | 32.33 | 452,325 | -0.14(-0.44%) |
Nov 26, 2014 | 32.17 | 32.47 | 32.47 | 32.47 | 499,845 | +0.36(+1.13%) |
Nov 25, 2014 | 32.31 | 32.33 | 32.05 | 32.11 | 780,756 | -0.01(-0.04%) |
Nov 24, 2014 | 32.02 | 32.20 | 32.00 | 32.12 | 692,578 | +0.15(+0.47%) |
Nov 21, 2014 | 32.34 | 32.35 | 31.89 | 31.97 | 662,035 | -0.02(-0.07%) |
Nov 20, 2014 | 31.78 | 32.04 | 31.77 | 32.00 | 617,049 | +0.05(+0.16%) |
Nov 19, 2014 | 32.26 | 32.42 | 31.92 | 31.94 | 638,919 | -0.31(-0.96%) |
Nov 18, 2014 | 32.35 | 32.52 | 32.18 | 32.25 | 654,731 | +0.07(+0.23%) |
Nov 17, 2014 | 32.16 | 32.40 | 32.04 | 32.18 | 658,780 | +0.01(+0.04%) |
Nov 14, 2014 | 32.61 | 32.74 | 32.14 | 32.17 | 657,915 | -0.42(-1.29%) |
Nov 13, 2014 | 32.48 | 32.81 | 32.48 | 32.59 | 390,182 | +0.08(+0.25%) |
Nov 12, 2014 | 33.03 | 33.03 | 32.47 | 32.51 | 709,795 | -0.53(-1.60%) |
Nov 11, 2014 | 32.98 | 33.31 | 32.85 | 33.04 | 808,135 | +0.02(+0.05%) |
Nov 10, 2014 | 32.81 | 33.20 | 32.59 | 33.02 | 1,184,332 | +0.50(+1.54%) |
Nov 07, 2014 | 32.40 | 32.70 | 32.02 | 32.52 | 929,994 | +0.13(+0.41%) |
Nov 06, 2014 | 32.60 | 32.66 | 32.29 | 32.39 | 586,363 | -0.16(-0.48%) |
Nov 05, 2014 | 32.74 | 32.88 | 32.31 | 32.54 | 386,288 | -0.11(-0.33%) |
Nov 04, 2014 | 32.53 | 32.71 | 32.40 | 32.65 | 431,971 | -0.01(-0.04%) |
Nov 03, 2014 | 32.35 | 32.70 | 32.24 | 32.66 | 523,297 | +0.44(+1.35%) |
Oct 31, 2014 | 32.22 | 32.25 | 31.90 | 32.23 | 534,761 | +0.26(+0.83%) |
Oct 30, 2014 | 31.33 | 31.97 | 30.36 | 31.96 | 671,286 | +0.63(+2.00%) |
Oct 29, 2014 | 32.05 | 32.17 | 30.88 | 31.34 | 1,109,078 | -0.61(-1.91%) |
Oct 28, 2014 | 31.77 | 31.95 | 31.44 | 31.95 | 609,392 | +0.25(+0.78%) |
Oct 27, 2014 | 31.27 | 31.71 | 31.31 | 31.70 | 477,217 | +0.39(+1.24%) |
Oct 24, 2014 | 31.49 | 31.59 | 31.20 | 31.31 | 439,586 | -0.11(-0.35%) |
Oct 23, 2014 | 31.65 | 31.75 | 31.38 | 31.42 | 582,942 | -0.07(-0.22%) |
Oct 22, 2014 | 31.54 | 31.78 | 31.41 | 31.49 | 462,195 | +0.03(+0.09%) |
Oct 21, 2014 | 31.02 | 31.58 | 30.93 | 31.46 | 600,979 | +0.49(+1.57%) |
Oct 20, 2014 | 30.40 | 30.98 | 30.39 | 30.98 | 533,234 | +0.58(+1.90%) |
Oct 17, 2014 | 30.86 | 30.86 | 30.47 | 30.40 | 631,983 | -0.15(-0.51%) |
Oct 16, 2014 | 29.84 | 30.73 | 29.73 | 30.55 | 637,794 | +0.47(+1.56%) |
Oct 15, 2014 | 30.49 | 30.90 | 29.58 | 30.08 | 1,770,714 | -0.66(-2.14%) |
Oct 14, 2014 | 30.36 | 31.03 | 30.26 | 30.74 | 793,783 | +0.49(+1.61%) |
Oct 13, 2014 | 30.16 | 30.62 | 30.13 | 30.26 | 705,868 | +0.24(+0.80%) |
Oct 10, 2014 | 29.84 | 30.42 | 29.84 | 30.02 | 665,438 | +0.30(+1.02%) |
Oct 09, 2014 | 29.97 | 30.19 | 29.66 | 29.71 | 711,562 | -0.24(-0.80%) |
Oct 08, 2014 | 29.26 | 29.96 | 29.19 | 29.95 | 542,737 | +0.72(+2.46%) |
Oct 07, 2014 | 29.28 | 29.57 | 29.23 | 29.23 | 617,747 | -0.13(-0.45%) |
Oct 06, 2014 | 29.40 | 29.81 | 29.28 | 29.36 | 626,826 | +0.34(+1.18%) |
Oct 03, 2014 | 29.15 | 29.15 | 28.71 | 29.02 | 399,239 | +0.19(+0.65%) |
Oct 02, 2014 | 28.89 | 29.10 | 28.52 | 28.83 | 508,483 | -0.09(-0.32%) |
Oct 01, 2014 | 29.01 | 29.11 | 28.79 | 28.92 | 603,556 | -0.04(-0.14%) |
Sep 30, 2014 | 29.07 | 29.18 | 28.71 | 28.96 | 1,230,432 | -0.07(-0.24%) |
Sep 29, 2014 | 29.00 | 29.10 | 28.82 | 29.03 | 532,128 | -0.18(-0.61%) |
Sep 26, 2014 | 28.98 | 29.22 | 28.82 | 29.21 | 1,495,612 | +0.15(+0.52%) |
Sep 25, 2014 | 29.34 | 29.39 | 29.04 | 29.06 | 579,934 | -0.32(-1.10%) |
Sep 24, 2014 | 29.33 | 29.65 | 29.12 | 29.38 | 791,938 | +0.12(+0.43%) |
Sep 23, 2014 | 29.46 | 29.60 | 29.13 | 29.26 | 864,593 | -0.30(-1.00%) |
Sep 22, 2014 | 29.60 | 29.71 | 29.52 | 29.55 | 819,814 | -0.10(-0.33%) |
Sep 19, 2014 | 29.76 | 29.85 | 29.52 | 29.65 | 1,426,827 | -0.06(-0.21%) |
Sep 18, 2014 | 30.00 | 30.18 | 29.56 | 29.71 | 6,600,205 | -1.34(-4.30%) |
Sep 17, 2014 | 31.13 | 31.45 | 31.01 | 31.05 | 882,400 | -0.06(-0.18%) |
Sep 16, 2014 | 30.81 | 31.20 | 30.81 | 31.10 | 389,925 | +0.24(+0.79%) |
Sep 15, 2014 | 31.06 | 31.27 | 30.79 | 30.86 | 372,950 | -0.21(-0.68%) |
Sep 12, 2014 | 31.94 | 31.94 | 30.76 | 31.07 | 619,216 | -1.03(-3.20%) |
Sep 11, 2014 | 31.99 | 32.17 | 31.84 | 32.10 | 726,391 | +0.12(+0.39%) |
Sep 10, 2014 | 32.13 | 32.16 | 31.83 | 31.97 | 433,001 | -0.26(-0.79%) |
Sep 09, 2014 | 32.47 | 32.53 | 32.14 | 32.23 | 349,768 | -0.28(-0.87%) |
Sep 08, 2014 | 32.68 | 32.68 | 32.39 | 32.51 | 283,387 | -0.11(-0.35%) |
Sep 05, 2014 | 32.22 | 32.66 | 32.22 | 32.63 | 382,063 | +0.36(+1.11%) |
Sep 04, 2014 | 32.34 | 32.43 | 32.12 | 32.27 | 407,042 | -0.13(-0.40%) |
Sep 03, 2014 | 32.43 | 32.44 | 32.23 | 32.40 | 263,906 | +0.09(+0.26%) |