Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.60 | 33.99 | 33.51 | 33.74 | 806,996 | +0.20(+0.60%) |
Nov 26, 2014 | 33.46 | 33.54 | 33.54 | 33.54 | 1,010,600 | +0.03(+0.09%) |
Nov 25, 2014 | 33.82 | 33.84 | 33.34 | 33.51 | 1,338,610 | -0.29(-0.86%) |
Nov 24, 2014 | 33.55 | 33.86 | 33.52 | 33.80 | 978,308 | +0.31(+0.93%) |
Nov 21, 2014 | 33.30 | 33.53 | 33.21 | 33.49 | 1,167,091 | +0.54(+1.64%) |
Nov 20, 2014 | 32.74 | 33.05 | 32.71 | 32.95 | 1,091,307 | +0.03(+0.09%) |
Nov 19, 2014 | 33.20 | 33.20 | 32.83 | 32.92 | 845,788 | -0.22(-0.66%) |
Nov 18, 2014 | 32.50 | 33.22 | 32.45 | 33.14 | 1,439,098 | +0.62(+1.91%) |
Nov 17, 2014 | 32.32 | 32.57 | 32.30 | 32.52 | 1,106,885 | +0.12(+0.37%) |
Nov 14, 2014 | 32.68 | 32.74 | 32.32 | 32.40 | 879,150 | -0.29(-0.89%) |
Nov 13, 2014 | 32.80 | 32.99 | 32.55 | 32.69 | 826,737 | -0.02(-0.06%) |
Nov 12, 2014 | 32.60 | 32.77 | 32.46 | 32.71 | 1,585,451 | +0.07(+0.21%) |
Nov 11, 2014 | 31.91 | 32.65 | 31.89 | 32.64 | 1,839,946 | +0.83(+2.61%) |
Nov 10, 2014 | 31.88 | 32.01 | 31.76 | 31.81 | 1,433,456 | -0.07(-0.22%) |
Nov 07, 2014 | 31.74 | 31.95 | 31.65 | 31.88 | 1,636,728 | +0.08(+0.25%) |
Nov 06, 2014 | 32.13 | 32.25 | 31.78 | 31.80 | 1,470,854 | -0.28(-0.87%) |
Nov 05, 2014 | 32.29 | 32.29 | 31.93 | 32.08 | 1,926,434 | -0.09(-0.28%) |
Nov 04, 2014 | 32.23 | 32.40 | 31.93 | 32.17 | 1,281,981 | -0.14(-0.43%) |
Nov 03, 2014 | 32.00 | 32.45 | 31.98 | 32.31 | 1,918,406 | +0.31(+0.97%) |
Oct 31, 2014 | 31.80 | 32.00 | 31.55 | 32.00 | 1,874,227 | +0.53(+1.68%) |
Oct 30, 2014 | 31.69 | 32.08 | 31.39 | 31.47 | 4,068,562 | +0.72(+2.34%) |
Oct 29, 2014 | 31.32 | 31.32 | 30.55 | 30.75 | 1,809,112 | -0.31(-1.00%) |
Oct 28, 2014 | 30.75 | 31.06 | 30.59 | 31.06 | 1,375,734 | +0.45(+1.47%) |
Oct 27, 2014 | 30.51 | 30.57 | 30.57 | 30.61 | 1,102,278 | +0.04(+0.13%) |
Oct 24, 2014 | 30.55 | 30.69 | 30.29 | 30.57 | 877,389 | +0.09(+0.30%) |
Oct 23, 2014 | 30.33 | 30.76 | 30.22 | 30.48 | 1,595,115 | +0.34(+1.13%) |
Oct 22, 2014 | 29.98 | 30.60 | 29.94 | 30.14 | 1,911,396 | +0.15(+0.50%) |
Oct 21, 2014 | 29.67 | 30.04 | 29.62 | 29.99 | 1,561,134 | +0.50(+1.70%) |
Oct 20, 2014 | 28.95 | 29.50 | 28.91 | 29.49 | 1,278,509 | +0.51(+1.76%) |
Oct 17, 2014 | 28.86 | 29.18 | 28.77 | 28.98 | 1,068,906 | +0.37(+1.29%) |
Oct 16, 2014 | 27.99 | 28.85 | 27.84 | 28.61 | 1,929,762 | +0.23(+0.81%) |
Oct 15, 2014 | 28.46 | 28.62 | 27.49 | 28.38 | 2,520,873 | -0.35(-1.22%) |
Oct 14, 2014 | 27.97 | 29.09 | 27.74 | 28.73 | 3,209,012 | +0.99(+3.57%) |
Oct 13, 2014 | 28.51 | 28.68 | 27.73 | 27.74 | 2,241,574 | -0.69(-2.43%) |
Oct 10, 2014 | 29.11 | 29.31 | 28.42 | 28.43 | 1,916,494 | -0.67(-2.30%) |
Oct 09, 2014 | 29.46 | 29.58 | 29.07 | 29.10 | 2,047,857 | -0.40(-1.36%) |
Oct 08, 2014 | 28.88 | 29.50 | 28.67 | 29.50 | 2,175,199 | +0.67(+2.32%) |
Oct 07, 2014 | 29.36 | 29.51 | 28.81 | 28.83 | 1,750,169 | -0.63(-2.14%) |
Oct 06, 2014 | 29.69 | 29.89 | 29.44 | 29.46 | 1,191,350 | -0.12(-0.41%) |
Oct 03, 2014 | 29.17 | 29.77 | 29.14 | 29.58 | 1,429,652 | +0.56(+1.93%) |
Oct 02, 2014 | 29.11 | 29.39 | 28.74 | 29.02 | 1,705,342 | -0.16(-0.55%) |
Oct 01, 2014 | 29.65 | 29.71 | 29.13 | 29.18 | 1,598,710 | -0.56(-1.88%) |
Sep 30, 2014 | 30.00 | 30.00 | 29.64 | 29.74 | 1,930,736 | -0.27(-0.90%) |
Sep 29, 2014 | 29.70 | 30.06 | 29.51 | 30.01 | 1,281,103 | +0.03(+0.10%) |
Sep 26, 2014 | 29.79 | 30.02 | 29.60 | 29.98 | 1,089,170 | +0.26(+0.87%) |
Sep 25, 2014 | 29.71 | 29.88 | 29.63 | 29.72 | 1,907,153 | -0.10(-0.34%) |
Sep 24, 2014 | 29.89 | 30.08 | 29.72 | 29.82 | 1,526,302 | -0.13(-0.43%) |
Sep 23, 2014 | 30.06 | 30.29 | 29.90 | 29.95 | 1,635,628 | -0.22(-0.73%) |
Sep 22, 2014 | 30.25 | 30.34 | 30.00 | 30.17 | 1,861,977 | -0.20(-0.66%) |
Sep 19, 2014 | 30.40 | 30.55 | 30.25 | 30.37 | 2,154,674 | +0.10(+0.33%) |
Sep 18, 2014 | 30.19 | 30.50 | 30.17 | 30.27 | 1,507,108 | +0.10(+0.33%) |
Sep 17, 2014 | 30.34 | 30.58 | 30.07 | 30.17 | 2,207,026 | -0.15(-0.49%) |
Sep 16, 2014 | 30.03 | 30.34 | 29.85 | 30.32 | 2,412,911 | +0.26(+0.86%) |
Sep 15, 2014 | 30.00 | 30.18 | 29.85 | 30.06 | 2,229,867 | +0.02(+0.07%) |
Sep 12, 2014 | 30.49 | 30.53 | 29.82 | 30.04 | 2,745,212 | -0.59(-1.93%) |
Sep 11, 2014 | 30.47 | 30.66 | 30.38 | 30.63 | 2,558,371 | +0.10(+0.33%) |
Sep 10, 2014 | 30.67 | 30.72 | 30.16 | 30.53 | 2,191,859 | -0.29(-0.94%) |
Sep 09, 2014 | 30.99 | 31.00 | 30.66 | 30.82 | 1,465,775 | -0.32(-1.03%) |
Sep 08, 2014 | 31.25 | 31.59 | 31.06 | 31.14 | 1,238,012 | -0.19(-0.61%) |
Sep 05, 2014 | 31.11 | 31.34 | 31.00 | 31.33 | 1,574,229 | +0.22(+0.71%) |
Sep 04, 2014 | 31.43 | 31.43 | 30.95 | 31.11 | 1,483,384 | -0.36(-1.14%) |
Sep 03, 2014 | 31.90 | 31.96 | 31.43 | 31.47 | 2,685,691 | -0.31(-0.98%) |