Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.30 | 33.63 | 32.97 | 33.53 | 330,856 | +0.33(+0.99%) |
Nov 26, 2014 | 33.30 | 33.20 | 33.20 | 33.20 | 265,800 | -0.05(-0.15%) |
Nov 25, 2014 | 33.10 | 33.64 | 32.75 | 33.25 | 648,061 | +0.15(+0.45%) |
Nov 24, 2014 | 32.38 | 33.75 | 32.05 | 33.10 | 1,045,970 | +0.72(+2.22%) |
Nov 21, 2014 | 32.37 | 32.52 | 31.98 | 32.38 | 663,938 | +0.37(+1.16%) |
Nov 20, 2014 | 31.86 | 32.75 | 31.83 | 32.01 | 725,524 | -0.15(-0.47%) |
Nov 19, 2014 | 32.55 | 32.85 | 32.16 | 32.16 | 426,592 | -0.70(-2.13%) |
Nov 18, 2014 | 32.52 | 33.27 | 32.52 | 32.86 | 440,980 | +0.21(+0.64%) |
Nov 17, 2014 | 32.45 | 33.47 | 31.56 | 32.65 | 826,643 | -0.19(-0.58%) |
Nov 14, 2014 | 33.33 | 33.69 | 32.34 | 32.84 | 726,605 | -0.51(-1.53%) |
Nov 13, 2014 | 33.00 | 33.65 | 32.84 | 33.35 | 833,323 | +0.36(+1.09%) |
Nov 12, 2014 | 32.25 | 33.25 | 32.13 | 32.99 | 769,099 | +0.66(+2.04%) |
Nov 11, 2014 | 32.77 | 32.93 | 31.84 | 32.33 | 787,163 | -0.47(-1.43%) |
Nov 10, 2014 | 33.80 | 34.20 | 32.17 | 32.80 | 2,006,412 | -2.09(-5.99%) |
Nov 07, 2014 | 34.64 | 34.98 | 34.24 | 34.89 | 458,284 | +0.11(+0.32%) |
Nov 06, 2014 | 34.89 | 35.37 | 34.33 | 34.78 | 643,075 | +0.17(+0.49%) |
Nov 05, 2014 | 36.80 | 36.80 | 34.02 | 34.61 | 1,968,899 | -2.28(-6.18%) |
Nov 04, 2014 | 39.13 | 39.67 | 36.81 | 36.89 | 1,051,061 | -2.59(-6.56%) |
Nov 03, 2014 | 39.50 | 39.95 | 39.10 | 39.48 | 528,226 | -0.01(-0.03%) |
Oct 31, 2014 | 38.42 | 39.85 | 38.42 | 39.49 | 835,316 | +1.49(+3.92%) |
Oct 30, 2014 | 37.84 | 38.30 | 37.64 | 38.00 | 526,618 | +0.00(+0.00%) |
Oct 29, 2014 | 37.78 | 38.41 | 37.56 | 38.00 | 481,421 | +0.18(+0.48%) |
Oct 28, 2014 | 37.10 | 37.99 | 36.56 | 37.82 | 527,563 | +0.76(+2.05%) |
Oct 27, 2014 | 37.07 | 36.96 | 36.96 | 37.06 | 640,769 | +0.10(+0.27%) |
Oct 24, 2014 | 38.35 | 38.38 | 36.70 | 36.96 | 443,341 | -1.04(-2.74%) |
Oct 23, 2014 | 37.78 | 38.49 | 37.78 | 38.00 | 420,436 | +0.40(+1.06%) |
Oct 22, 2014 | 36.83 | 38.42 | 36.49 | 37.60 | 1,083,374 | +0.92(+2.51%) |
Oct 21, 2014 | 35.50 | 37.53 | 35.11 | 36.68 | 1,580,056 | +1.68(+4.80%) |
Oct 20, 2014 | 35.01 | 35.69 | 34.92 | 35.00 | 884,579 | -0.03(-0.09%) |
Oct 17, 2014 | 35.76 | 35.79 | 34.10 | 35.03 | 2,772,469 | -2.73(-7.23%) |
Oct 16, 2014 | 37.92 | 38.55 | 37.40 | 37.76 | 598,864 | -0.74(-1.92%) |
Oct 15, 2014 | 37.34 | 38.93 | 36.81 | 38.50 | 672,319 | +0.60(+1.58%) |
Oct 14, 2014 | 38.65 | 38.75 | 36.11 | 37.90 | 1,055,887 | +0.04(+0.11%) |
Oct 13, 2014 | 37.83 | 38.77 | 37.52 | 37.86 | 412,183 | +0.11(+0.29%) |
Oct 10, 2014 | 37.72 | 38.92 | 37.41 | 37.75 | 437,415 | -0.51(-1.33%) |
Oct 09, 2014 | 37.93 | 38.54 | 37.50 | 38.26 | 379,308 | +0.02(+0.05%) |
Oct 08, 2014 | 37.37 | 38.43 | 37.01 | 38.24 | 331,304 | +0.77(+2.05%) |
Oct 07, 2014 | 36.40 | 37.47 | 36.27 | 37.47 | 882,642 | +0.83(+2.27%) |
Oct 06, 2014 | 37.56 | 37.76 | 36.23 | 36.64 | 618,555 | -0.63(-1.69%) |
Oct 03, 2014 | 38.29 | 38.86 | 37.02 | 37.27 | 1,017,509 | -0.92(-2.41%) |
Oct 02, 2014 | 38.15 | 38.76 | 37.74 | 38.19 | 537,576 | -0.11(-0.29%) |
Oct 01, 2014 | 38.65 | 38.83 | 37.51 | 38.30 | 500,764 | -0.27(-0.70%) |
Sep 30, 2014 | 38.83 | 39.05 | 38.44 | 38.57 | 497,735 | -0.30(-0.77%) |
Sep 29, 2014 | 37.81 | 38.94 | 37.50 | 38.87 | 562,934 | +0.98(+2.59%) |
Sep 26, 2014 | 38.29 | 38.36 | 37.59 | 37.89 | 487,213 | -0.14(-0.37%) |
Sep 25, 2014 | 38.37 | 38.50 | 37.23 | 38.03 | 420,673 | -0.36(-0.94%) |
Sep 24, 2014 | 37.98 | 38.54 | 37.64 | 38.39 | 502,682 | +0.51(+1.35%) |
Sep 23, 2014 | 37.80 | 38.64 | 37.59 | 37.88 | 750,870 | -0.09(-0.24%) |
Sep 22, 2014 | 37.29 | 38.13 | 37.25 | 37.97 | 470,095 | +0.46(+1.23%) |
Sep 19, 2014 | 37.99 | 37.99 | 36.85 | 37.51 | 694,340 | -0.21(-0.56%) |
Sep 18, 2014 | 37.99 | 38.33 | 37.07 | 37.72 | 380,540 | -0.40(-1.05%) |
Sep 17, 2014 | 37.90 | 38.48 | 37.64 | 38.12 | 986,584 | +0.11(+0.29%) |
Sep 16, 2014 | 36.44 | 38.03 | 36.10 | 38.01 | 1,154,000 | +1.61(+4.42%) |
Sep 15, 2014 | 36.04 | 36.60 | 36.01 | 36.40 | 1,054,118 | -0.13(-0.36%) |
Sep 12, 2014 | 36.23 | 36.71 | 36.01 | 36.53 | 379,411 | -0.04(-0.11%) |
Sep 11, 2014 | 36.32 | 37.10 | 36.23 | 36.57 | 1,061,376 | +0.01(+0.03%) |
Sep 10, 2014 | 36.48 | 36.60 | 35.45 | 36.56 | 740,472 | -0.02(-0.05%) |
Sep 09, 2014 | 36.60 | 36.94 | 36.44 | 36.58 | 720,333 | -0.26(-0.71%) |
Sep 08, 2014 | 36.06 | 36.88 | 36.06 | 36.84 | 498,277 | +0.55(+1.52%) |
Sep 05, 2014 | 35.73 | 36.37 | 35.73 | 36.29 | 518,646 | +0.48(+1.34%) |
Sep 04, 2014 | 35.61 | 36.12 | 35.60 | 35.81 | 399,227 | +0.13(+0.36%) |
Sep 03, 2014 | 35.65 | 35.90 | 35.41 | 35.68 | 1,369,556 | +0.24(+0.68%) |