Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.62 | 32.62 | 31.10 | 31.32 | 1,240,218 | -1.55(-4.70%) |
Nov 26, 2014 | 33.16 | 32.87 | 32.87 | 32.87 | 1,807,693 | -0.31(-0.94%) |
Nov 25, 2014 | 33.14 | 33.50 | 32.81 | 33.18 | 1,970,148 | +0.21(+0.62%) |
Nov 24, 2014 | 32.99 | 33.11 | 32.66 | 32.97 | 1,251,307 | -0.03(-0.09%) |
Nov 21, 2014 | 33.14 | 33.39 | 32.59 | 33.00 | 1,226,458 | +0.32(+0.99%) |
Nov 20, 2014 | 31.48 | 32.72 | 31.48 | 32.68 | 1,311,284 | +0.97(+3.05%) |
Nov 19, 2014 | 31.68 | 31.84 | 31.26 | 31.71 | 1,186,293 | +0.01(+0.03%) |
Nov 18, 2014 | 31.35 | 32.22 | 31.33 | 31.70 | 2,063,947 | +0.39(+1.25%) |
Nov 17, 2014 | 31.53 | 31.65 | 31.08 | 31.31 | 1,418,045 | -0.30(-0.96%) |
Nov 14, 2014 | 31.43 | 31.86 | 30.82 | 31.61 | 1,292,893 | +0.18(+0.56%) |
Nov 13, 2014 | 31.58 | 32.00 | 31.14 | 31.44 | 1,520,072 | -0.09(-0.28%) |
Nov 12, 2014 | 29.94 | 31.72 | 29.63 | 31.53 | 3,326,595 | +1.69(+5.67%) |
Nov 11, 2014 | 31.70 | 31.81 | 29.48 | 29.83 | 4,867,326 | -2.24(-6.99%) |
Nov 10, 2014 | 32.27 | 32.77 | 31.90 | 32.07 | 1,315,684 | -0.22(-0.67%) |
Nov 07, 2014 | 32.06 | 32.38 | 32.03 | 32.29 | 1,188,118 | +0.22(+0.67%) |
Nov 06, 2014 | 31.90 | 32.23 | 31.78 | 32.07 | 1,168,124 | +0.21(+0.64%) |
Nov 05, 2014 | 31.93 | 32.05 | 31.52 | 31.87 | 1,146,003 | +0.24(+0.77%) |
Nov 04, 2014 | 32.00 | 32.27 | 31.55 | 31.62 | 2,326,987 | -0.56(-1.73%) |
Nov 03, 2014 | 31.98 | 32.62 | 31.64 | 32.18 | 2,243,477 | +0.33(+1.04%) |
Oct 31, 2014 | 31.87 | 32.07 | 31.46 | 31.85 | 2,043,577 | +0.41(+1.31%) |
Oct 30, 2014 | 30.78 | 31.53 | 30.63 | 31.44 | 2,714,016 | +0.61(+1.97%) |
Oct 29, 2014 | 30.97 | 31.20 | 30.59 | 30.83 | 4,085,873 | -0.03(-0.09%) |
Oct 28, 2014 | 31.67 | 31.88 | 30.77 | 30.86 | 2,909,466 | -0.78(-2.47%) |
Oct 27, 2014 | 31.64 | 31.90 | 31.90 | 31.64 | 1,823,480 | -0.25(-0.80%) |
Oct 24, 2014 | 31.24 | 32.03 | 31.14 | 31.90 | 1,858,329 | +0.62(+1.97%) |
Oct 23, 2014 | 30.99 | 31.83 | 30.79 | 31.28 | 2,173,357 | +0.78(+2.57%) |
Oct 22, 2014 | 30.97 | 31.00 | 30.43 | 30.50 | 2,744,929 | -0.37(-1.20%) |
Oct 21, 2014 | 30.04 | 30.87 | 29.84 | 30.87 | 1,758,849 | +1.13(+3.78%) |
Oct 20, 2014 | 29.13 | 29.75 | 28.83 | 29.75 | 3,273,865 | +0.35(+1.20%) |
Oct 17, 2014 | 28.62 | 29.90 | 28.61 | 29.39 | 4,947,212 | +1.04(+3.66%) |
Oct 16, 2014 | 27.69 | 28.79 | 27.67 | 28.36 | 5,440,857 | +0.63(+2.26%) |
Oct 15, 2014 | 27.15 | 27.97 | 26.64 | 27.73 | 3,464,454 | +0.22(+0.78%) |
Oct 14, 2014 | 27.89 | 28.43 | 27.24 | 27.52 | 2,826,766 | -0.16(-0.57%) |
Oct 13, 2014 | 28.68 | 29.04 | 27.35 | 27.67 | 3,159,311 | -0.97(-3.38%) |
Oct 10, 2014 | 30.30 | 30.33 | 28.62 | 28.64 | 2,233,559 | -1.81(-5.94%) |
Oct 09, 2014 | 31.30 | 31.33 | 30.45 | 30.45 | 1,539,829 | -0.84(-2.69%) |
Oct 08, 2014 | 31.10 | 31.31 | 30.60 | 31.29 | 1,408,014 | +0.21(+0.66%) |
Oct 07, 2014 | 31.41 | 31.61 | 31.08 | 31.09 | 1,168,853 | -0.53(-1.67%) |
Oct 06, 2014 | 32.29 | 32.38 | 31.60 | 31.61 | 790,399 | -0.58(-1.79%) |
Oct 03, 2014 | 32.39 | 32.52 | 32.05 | 32.19 | 1,265,274 | +0.13(+0.40%) |
Oct 02, 2014 | 32.07 | 32.23 | 31.39 | 32.06 | 1,407,061 | -0.05(-0.15%) |
Oct 01, 2014 | 33.06 | 33.11 | 31.95 | 32.11 | 1,331,052 | -0.91(-2.76%) |
Sep 30, 2014 | 33.64 | 33.78 | 33.00 | 33.02 | 1,027,290 | -0.63(-1.86%) |
Sep 29, 2014 | 33.42 | 33.96 | 33.31 | 33.65 | 751,176 | -0.16(-0.46%) |
Sep 26, 2014 | 33.72 | 34.04 | 33.43 | 33.81 | 887,332 | +0.12(+0.35%) |
Sep 25, 2014 | 34.54 | 34.61 | 33.43 | 33.69 | 1,022,254 | -0.91(-2.63%) |
Sep 24, 2014 | 34.66 | 34.72 | 34.25 | 34.60 | 768,574 | -0.10(-0.28%) |
Sep 23, 2014 | 35.13 | 35.29 | 34.70 | 34.70 | 841,739 | -0.52(-1.47%) |
Sep 22, 2014 | 36.11 | 36.15 | 35.14 | 35.22 | 795,735 | -0.98(-2.70%) |
Sep 19, 2014 | 36.80 | 36.83 | 36.02 | 36.19 | 942,843 | -0.53(-1.44%) |
Sep 18, 2014 | 36.50 | 36.82 | 36.18 | 36.72 | 834,970 | +0.32(+0.89%) |
Sep 17, 2014 | 36.46 | 36.71 | 36.22 | 36.40 | 742,849 | +0.06(+0.16%) |
Sep 16, 2014 | 35.96 | 36.73 | 35.96 | 36.34 | 1,224,084 | +0.17(+0.46%) |
Sep 15, 2014 | 36.38 | 36.40 | 36.06 | 36.17 | 542,544 | -0.20(-0.54%) |
Sep 12, 2014 | 36.70 | 36.80 | 36.21 | 36.37 | 760,997 | -0.40(-1.09%) |
Sep 11, 2014 | 36.34 | 37.04 | 36.24 | 36.77 | 871,890 | +0.20(+0.54%) |
Sep 10, 2014 | 36.45 | 36.78 | 36.32 | 36.58 | 1,058,044 | +0.08(+0.21%) |
Sep 09, 2014 | 36.77 | 36.80 | 36.36 | 36.50 | 1,242,038 | -0.21(-0.56%) |
Sep 08, 2014 | 36.43 | 36.77 | 36.20 | 36.70 | 1,137,671 | +0.14(+0.37%) |
Sep 05, 2014 | 36.16 | 36.63 | 36.00 | 36.57 | 991,813 | +0.36(+1.00%) |
Sep 04, 2014 | 36.61 | 37.02 | 36.02 | 36.20 | 1,786,463 | -0.22(-0.59%) |
Sep 03, 2014 | 36.91 | 36.91 | 36.35 | 36.42 | 942,375 | -0.34(-0.93%) |