Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.87 | 33.87 | 33.31 | 33.33 | 132,690 | -0.54(-1.59%) |
Nov 26, 2014 | 33.87 | 33.87 | 33.87 | 0 | +0.29(+0.88%) | |
Nov 25, 2014 | 33.45 | 33.92 | 33.45 | 33.58 | 304,738 | +0.38(+1.14%) |
Nov 24, 2014 | 33.25 | 33.28 | 33.05 | 33.20 | 282,247 | +0.09(+0.26%) |
Nov 21, 2014 | 33.41 | 34.00 | 33.10 | 33.11 | 364,590 | +0.29(+0.88%) |
Nov 20, 2014 | 32.84 | 32.98 | 32.50 | 32.82 | 359,206 | -0.77(-2.29%) |
Nov 19, 2014 | 33.81 | 33.81 | 33.35 | 33.59 | 432,331 | -0.65(-1.90%) |
Nov 18, 2014 | 34.11 | 34.47 | 34.00 | 34.24 | 328,711 | -0.16(-0.48%) |
Nov 17, 2014 | 34.51 | 34.37 | 34.41 | 362,061 | -0.44(-1.26%) | |
Nov 14, 2014 | 34.85 | 35.06 | 34.69 | 34.84 | 275,414 | -0.25(-0.72%) |
Nov 13, 2014 | 35.22 | 35.52 | 35.00 | 35.10 | 569,855 | +0.41(+1.17%) |
Nov 12, 2014 | 34.10 | 34.73 | 34.10 | 34.69 | 447,371 | +0.59(+1.72%) |
Nov 11, 2014 | 34.00 | 34.33 | 33.85 | 34.10 | 399,159 | -0.04(-0.10%) |
Nov 10, 2014 | 33.80 | 34.26 | 33.64 | 34.14 | 674,218 | +0.47(+1.40%) |
Nov 07, 2014 | 33.48 | 33.79 | 33.35 | 33.67 | 608,120 | -0.62(-1.81%) |
Nov 06, 2014 | 34.00 | 34.41 | 33.92 | 34.29 | 723,316 | -0.17(-0.49%) |
Nov 05, 2014 | 34.49 | 34.78 | 34.21 | 34.46 | 730,508 | -0.29(-0.83%) |
Nov 04, 2014 | 34.65 | 34.75 | 34.05 | 34.75 | 1,220,939 | -2.31(-6.23%) |
Nov 03, 2014 | 35.85 | 37.20 | 35.85 | 37.06 | 641,151 | +0.60(+1.65%) |
Oct 31, 2014 | 36.18 | 36.50 | 35.80 | 36.46 | 1,085,198 | +0.77(+2.16%) |
Oct 30, 2014 | 35.13 | 35.82 | 35.13 | 35.69 | 1,179,057 | +0.94(+2.71%) |
Oct 29, 2014 | 34.87 | 34.95 | 34.47 | 34.75 | 317,171 | +0.20(+0.58%) |
Oct 28, 2014 | 34.70 | 34.75 | 34.50 | 34.55 | 666,957 | +0.13(+0.38%) |
Oct 27, 2014 | 34.43 | 34.57 | 34.57 | 34.42 | 267,970 | -0.15(-0.43%) |
Oct 24, 2014 | 34.35 | 34.78 | 34.24 | 34.57 | 696,973 | +0.42(+1.23%) |
Oct 23, 2014 | 34.04 | 34.40 | 34.04 | 34.15 | 363,404 | +0.45(+1.34%) |
Oct 22, 2014 | 34.03 | 34.41 | 33.62 | 33.70 | 531,937 | +0.06(+0.18%) |
Oct 21, 2014 | 33.45 | 33.88 | 33.26 | 33.64 | 1,090,638 | -0.10(-0.30%) |
Oct 20, 2014 | 33.31 | 33.78 | 33.27 | 33.74 | 551,507 | +1.24(+3.82%) |
Oct 17, 2014 | 32.51 | 32.70 | 30.51 | 32.50 | 214,662 | +0.37(+1.15%) |
Oct 16, 2014 | 31.35 | 32.38 | 31.20 | 32.13 | 791,940 | -0.22(-0.68%) |
Oct 15, 2014 | 32.13 | 32.41 | 31.65 | 32.35 | 938,910 | +0.42(+1.32%) |
Oct 14, 2014 | 31.95 | 32.13 | 31.70 | 31.93 | 1,554,810 | +0.38(+1.20%) |
Oct 13, 2014 | 32.00 | 32.18 | 31.53 | 31.55 | 1,000,653 | -0.30(-0.94%) |
Oct 10, 2014 | 32.77 | 32.78 | 31.85 | 31.85 | 1,077,154 | -1.35(-4.07%) |
Oct 09, 2014 | 33.41 | 33.65 | 33.06 | 33.20 | 534,355 | -0.80(-2.35%) |
Oct 08, 2014 | 33.91 | 34.00 | 33.40 | 34.00 | 397,291 | -0.07(-0.21%) |
Oct 07, 2014 | 33.86 | 34.39 | 33.86 | 34.07 | 573,882 | +0.24(+0.72%) |
Oct 06, 2014 | 33.91 | 33.96 | 33.62 | 33.83 | 805,670 | -0.36(-1.07%) |
Oct 03, 2014 | 34.44 | 34.47 | 34.13 | 34.19 | 457,407 | -0.36(-1.04%) |
Oct 02, 2014 | 34.35 | 34.74 | 34.00 | 34.55 | 633,492 | +0.18(+0.52%) |
Oct 01, 2014 | 34.91 | 35.05 | 34.06 | 34.37 | 1,469,678 | -0.59(-1.69%) |
Sep 30, 2014 | 35.35 | 34.85 | 34.96 | 953,377 | -0.28(-0.79%) | |
Sep 29, 2014 | 35.35 | 35.48 | 35.09 | 35.24 | 853,283 | -1.14(-3.13%) |
Sep 26, 2014 | 36.15 | 36.39 | 36.00 | 36.38 | 569,780 | +0.58(+1.61%) |
Sep 25, 2014 | 36.55 | 36.62 | 35.62 | 35.80 | 759,261 | -0.92(-2.52%) |
Sep 24, 2014 | 36.45 | 36.80 | 36.26 | 36.73 | 2,253,062 | +0.48(+1.32%) |
Sep 23, 2014 | 35.91 | 36.45 | 35.75 | 36.25 | 1,386,961 | -0.09(-0.26%) |
Sep 22, 2014 | 37.19 | 37.19 | 36.12 | 36.34 | 3,562,969 | -3.37(-8.47%) |
Sep 19, 2014 | 40.31 | 41.28 | 38.65 | 39.71 | 8,604,455 | -0.51(-1.26%) |
Sep 18, 2014 | 40.49 | 40.54 | 39.65 | 40.22 | 2,280,161 | +0.33(+0.81%) |
Sep 17, 2014 | 40.02 | 40.14 | 39.80 | 39.89 | 2,123,572 | -0.55(-1.36%) |
Sep 16, 2014 | 40.58 | 40.76 | 39.90 | 40.44 | 2,388,705 | -1.02(-2.45%) |
Sep 15, 2014 | 42.52 | 42.52 | 41.39 | 41.45 | 4,256,199 | +0.80(+1.98%) |
Sep 12, 2014 | 39.70 | 40.85 | 39.30 | 40.65 | 2,384,302 | +2.13(+5.53%) |
Sep 11, 2014 | 38.24 | 38.53 | 38.00 | 38.52 | 1,098,983 | +0.83(+2.20%) |
Sep 10, 2014 | 37.41 | 37.79 | 37.21 | 37.69 | 931,289 | +0.50(+1.34%) |
Sep 09, 2014 | 37.90 | 38.10 | 37.02 | 37.19 | 1,495,755 | +0.45(+1.22%) |
Sep 08, 2014 | 36.37 | 36.83 | 36.36 | 36.74 | 1,738,958 | +0.64(+1.77%) |
Sep 05, 2014 | 35.60 | 36.10 | 35.36 | 36.10 | 782,944 | +0.51(+1.42%) |
Sep 04, 2014 | 35.78 | 35.84 | 35.55 | 35.59 | 399,461 | -0.41(-1.13%) |
Sep 03, 2014 | 36.09 | 36.14 | 35.80 | 36.00 | 663,302 | -0.38(-1.04%) |