Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.14 | 33.18 | 32.18 | 32.25 | 1,114,373 | -2.30(-6.67%) |
Nov 26, 2014 | 34.89 | 34.56 | 34.56 | 34.56 | 707,528 | -0.44(-1.27%) |
Nov 25, 2014 | 35.67 | 35.74 | 34.94 | 35.00 | 811,678 | -0.56(-1.57%) |
Nov 24, 2014 | 35.82 | 35.92 | 35.42 | 35.56 | 1,116,812 | -0.29(-0.82%) |
Nov 21, 2014 | 35.95 | 36.12 | 35.59 | 35.85 | 2,188,331 | +0.46(+1.29%) |
Nov 20, 2014 | 34.95 | 35.43 | 34.95 | 35.39 | 470,808 | +0.44(+1.25%) |
Nov 19, 2014 | 34.86 | 35.07 | 34.51 | 34.96 | 726,372 | +0.16(+0.45%) |
Nov 18, 2014 | 34.73 | 35.06 | 34.62 | 34.80 | 496,878 | +0.04(+0.10%) |
Nov 17, 2014 | 34.70 | 34.95 | 34.61 | 34.76 | 549,604 | -0.17(-0.49%) |
Nov 14, 2014 | 34.76 | 34.98 | 34.55 | 34.93 | 550,451 | +0.34(+0.97%) |
Nov 13, 2014 | 34.91 | 34.94 | 34.08 | 34.60 | 1,002,535 | -0.48(-1.37%) |
Nov 12, 2014 | 35.15 | 35.51 | 35.02 | 35.08 | 718,672 | -0.31(-0.89%) |
Nov 11, 2014 | 35.31 | 35.47 | 34.99 | 35.39 | 1,008,767 | +0.11(+0.32%) |
Nov 10, 2014 | 35.86 | 36.04 | 35.19 | 35.28 | 1,002,025 | -0.33(-0.92%) |
Nov 07, 2014 | 35.21 | 35.85 | 35.21 | 35.61 | 1,261,715 | +0.44(+1.26%) |
Nov 06, 2014 | 34.58 | 35.16 | 34.42 | 35.16 | 772,057 | +0.45(+1.30%) |
Nov 05, 2014 | 34.52 | 34.89 | 34.30 | 34.71 | 966,147 | +0.54(+1.59%) |
Nov 04, 2014 | 34.56 | 34.56 | 33.93 | 34.17 | 652,499 | -0.74(-2.11%) |
Nov 03, 2014 | 35.56 | 35.88 | 34.83 | 34.91 | 696,241 | -0.61(-1.71%) |
Oct 31, 2014 | 34.88 | 35.55 | 34.57 | 35.51 | 743,750 | +0.69(+1.99%) |
Oct 30, 2014 | 34.66 | 34.97 | 34.44 | 34.82 | 836,823 | -0.14(-0.39%) |
Oct 29, 2014 | 35.14 | 35.49 | 34.62 | 34.96 | 1,117,684 | +0.09(+0.25%) |
Oct 28, 2014 | 34.28 | 34.93 | 34.08 | 34.87 | 499,855 | +0.77(+2.27%) |
Oct 27, 2014 | 34.31 | 34.83 | 34.83 | 34.10 | 1,159,673 | -0.74(-2.12%) |
Oct 24, 2014 | 34.96 | 34.97 | 34.37 | 34.83 | 928,325 | -0.08(-0.23%) |
Oct 23, 2014 | 34.81 | 35.25 | 34.62 | 34.91 | 1,221,929 | +0.59(+1.73%) |
Oct 22, 2014 | 35.08 | 35.26 | 34.28 | 34.32 | 1,871,742 | -0.64(-1.84%) |
Oct 21, 2014 | 34.32 | 35.02 | 34.32 | 34.96 | 2,176,506 | +1.02(+3.02%) |
Oct 20, 2014 | 33.59 | 33.75 | 33.51 | 33.94 | 1,162,781 | +0.29(+0.87%) |
Oct 17, 2014 | 33.99 | 34.30 | 33.35 | 33.65 | 1,918,235 | +0.28(+0.84%) |
Oct 16, 2014 | 32.13 | 33.67 | 31.99 | 33.37 | 1,823,367 | +0.57(+1.75%) |
Oct 15, 2014 | 32.57 | 32.89 | 31.59 | 32.79 | 2,759,683 | +0.22(+0.68%) |
Oct 14, 2014 | 33.17 | 33.53 | 32.42 | 32.57 | 3,000,687 | -0.39(-1.17%) |
Oct 13, 2014 | 33.97 | 34.35 | 32.96 | 32.96 | 1,900,906 | -1.08(-3.17%) |
Oct 10, 2014 | 34.47 | 34.78 | 33.70 | 34.04 | 1,885,002 | -0.46(-1.33%) |
Oct 09, 2014 | 35.59 | 35.62 | 34.44 | 34.50 | 2,626,836 | -1.33(-3.72%) |
Oct 08, 2014 | 35.44 | 35.87 | 34.83 | 35.83 | 1,085,228 | +0.31(+0.89%) |
Oct 07, 2014 | 35.80 | 36.25 | 35.51 | 35.51 | 1,096,513 | -0.49(-1.37%) |
Oct 06, 2014 | 36.10 | 36.37 | 35.77 | 36.01 | 763,526 | +0.01(+0.04%) |
Oct 03, 2014 | 36.21 | 36.23 | 35.67 | 35.99 | 756,407 | -0.06(-0.16%) |
Oct 02, 2014 | 36.00 | 36.23 | 35.37 | 36.05 | 1,693,095 | -0.14(-0.38%) |
Oct 01, 2014 | 36.91 | 37.06 | 36.04 | 36.19 | 1,385,532 | -0.70(-1.90%) |
Sep 30, 2014 | 37.39 | 37.43 | 36.69 | 36.89 | 1,727,641 | -0.47(-1.26%) |
Sep 29, 2014 | 37.09 | 37.44 | 36.91 | 37.36 | 26,264,418 | -0.09(-0.23%) |
Sep 26, 2014 | 37.09 | 37.63 | 36.88 | 37.45 | 728,343 | +0.41(+1.10%) |
Sep 25, 2014 | 37.55 | 37.58 | 37.00 | 37.04 | 860,109 | -0.54(-1.45%) |
Sep 24, 2014 | 37.56 | 37.80 | 37.01 | 37.58 | 716,328 | +0.03(+0.07%) |
Sep 23, 2014 | 37.63 | 37.92 | 37.53 | 37.56 | 814,088 | -0.11(-0.28%) |
Sep 22, 2014 | 38.13 | 38.14 | 37.54 | 37.66 | 392,289 | -0.57(-1.49%) |
Sep 19, 2014 | 38.35 | 38.52 | 38.23 | 38.23 | 307,464 | -0.02(-0.06%) |
Sep 18, 2014 | 38.59 | 38.59 | 38.17 | 38.25 | 335,311 | -0.21(-0.54%) |
Sep 17, 2014 | 38.74 | 38.78 | 38.34 | 38.46 | 483,526 | -0.19(-0.48%) |
Sep 16, 2014 | 38.13 | 38.87 | 38.10 | 38.65 | 733,900 | +0.47(+1.23%) |
Sep 15, 2014 | 37.89 | 38.28 | 37.70 | 38.18 | 519,491 | +0.24(+0.64%) |
Sep 12, 2014 | 38.40 | 38.40 | 37.83 | 37.93 | 441,084 | -0.59(-1.53%) |
Sep 11, 2014 | 38.23 | 38.56 | 38.00 | 38.52 | 472,712 | +0.06(+0.15%) |
Sep 10, 2014 | 38.47 | 38.50 | 38.01 | 38.47 | 571,139 | -0.06(-0.17%) |
Sep 09, 2014 | 38.71 | 38.92 | 38.33 | 38.53 | 517,247 | -0.20(-0.51%) |
Sep 08, 2014 | 39.24 | 39.24 | 38.57 | 38.73 | 823,723 | -0.61(-1.54%) |
Sep 05, 2014 | 39.09 | 39.35 | 38.87 | 39.34 | 421,626 | +0.28(+0.73%) |
Sep 04, 2014 | 39.66 | 39.72 | 38.89 | 39.05 | 535,455 | -0.57(-1.44%) |
Sep 03, 2014 | 39.71 | 39.85 | 39.59 | 39.62 | 1,003,361 | +0.31(+0.78%) |