Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.99 | 33.99 | 33.24 | 33.31 | 352,072 | -0.65(-1.91%) |
Nov 26, 2014 | 34.15 | 33.96 | 33.96 | 33.96 | 384,724 | -0.09(-0.25%) |
Nov 25, 2014 | 34.29 | 34.50 | 33.91 | 34.05 | 556,011 | -0.10(-0.30%) |
Nov 24, 2014 | 33.84 | 34.16 | 33.58 | 34.15 | 956,371 | +0.40(+1.19%) |
Nov 21, 2014 | 33.62 | 34.18 | 33.51 | 33.75 | 1,281,895 | -0.30(-0.88%) |
Nov 20, 2014 | 34.72 | 35.03 | 33.87 | 34.05 | 2,064,869 | -2.47(-6.76%) |
Nov 19, 2014 | 36.60 | 36.60 | 36.19 | 36.51 | 580,290 | -0.14(-0.37%) |
Nov 18, 2014 | 36.52 | 36.99 | 36.39 | 36.65 | 654,157 | +0.20(+0.56%) |
Nov 17, 2014 | 36.30 | 36.50 | 36.17 | 36.45 | 559,559 | +0.15(+0.40%) |
Nov 14, 2014 | 36.43 | 36.67 | 36.21 | 36.30 | 267,429 | -0.21(-0.58%) |
Nov 13, 2014 | 36.41 | 36.65 | 36.31 | 36.51 | 455,854 | +0.06(+0.16%) |
Nov 12, 2014 | 36.26 | 36.52 | 36.17 | 36.45 | 332,630 | -0.03(-0.09%) |
Nov 11, 2014 | 36.56 | 36.81 | 36.32 | 36.49 | 325,818 | -0.14(-0.37%) |
Nov 10, 2014 | 36.39 | 36.72 | 36.39 | 36.62 | 326,671 | +0.23(+0.63%) |
Nov 07, 2014 | 36.48 | 36.48 | 36.19 | 36.39 | 439,589 | -0.03(-0.09%) |
Nov 06, 2014 | 35.87 | 36.46 | 35.65 | 36.43 | 512,974 | +0.64(+1.79%) |
Nov 05, 2014 | 35.53 | 35.85 | 35.45 | 35.79 | 404,458 | +0.28(+0.79%) |
Nov 04, 2014 | 35.44 | 35.63 | 35.37 | 35.51 | 257,560 | +0.03(+0.10%) |
Nov 03, 2014 | 35.66 | 35.75 | 35.23 | 35.47 | 462,775 | -0.04(-0.12%) |
Oct 31, 2014 | 35.72 | 35.73 | 35.25 | 35.51 | 537,291 | +0.31(+0.87%) |
Oct 30, 2014 | 34.82 | 35.37 | 34.60 | 35.21 | 386,006 | +0.20(+0.59%) |
Oct 29, 2014 | 35.30 | 35.30 | 34.75 | 35.00 | 338,923 | -0.20(-0.56%) |
Oct 28, 2014 | 34.63 | 35.24 | 34.57 | 35.20 | 269,014 | +0.81(+2.36%) |
Oct 27, 2014 | 34.28 | 34.40 | 34.40 | 34.39 | 360,531 | -0.01(-0.03%) |
Oct 24, 2014 | 34.14 | 34.51 | 33.86 | 34.40 | 320,195 | +0.26(+0.78%) |
Oct 23, 2014 | 33.57 | 34.29 | 33.57 | 34.13 | 492,859 | +0.96(+2.88%) |
Oct 22, 2014 | 33.84 | 34.08 | 33.16 | 33.17 | 306,103 | -0.53(-1.57%) |
Oct 21, 2014 | 33.13 | 33.70 | 33.11 | 33.70 | 327,761 | +0.86(+2.63%) |
Oct 20, 2014 | 32.64 | 32.86 | 32.48 | 32.84 | 263,459 | +0.12(+0.37%) |
Oct 17, 2014 | 32.69 | 32.76 | 32.47 | 32.72 | 660,856 | +0.38(+1.16%) |
Oct 16, 2014 | 31.42 | 32.47 | 31.15 | 32.35 | 860,774 | +0.21(+0.66%) |
Oct 15, 2014 | 31.66 | 32.32 | 31.43 | 32.13 | 852,942 | -0.03(-0.11%) |
Oct 14, 2014 | 32.21 | 32.58 | 31.99 | 32.17 | 733,404 | +0.25(+0.78%) |
Oct 13, 2014 | 32.58 | 32.64 | 31.89 | 31.92 | 533,898 | -0.73(-2.22%) |
Oct 10, 2014 | 33.47 | 33.49 | 32.58 | 32.64 | 609,852 | -0.79(-2.35%) |
Oct 09, 2014 | 33.98 | 33.98 | 33.24 | 33.43 | 743,617 | -0.59(-1.73%) |
Oct 08, 2014 | 33.33 | 34.07 | 33.14 | 34.02 | 417,525 | +0.64(+1.92%) |
Oct 07, 2014 | 33.81 | 33.85 | 33.35 | 33.38 | 791,623 | -0.67(-1.96%) |
Oct 06, 2014 | 34.43 | 34.45 | 34.02 | 34.05 | 610,926 | -0.31(-0.90%) |
Oct 03, 2014 | 34.69 | 34.69 | 34.34 | 34.35 | 410,571 | -0.03(-0.10%) |
Oct 02, 2014 | 34.22 | 34.51 | 34.01 | 34.39 | 541,453 | +0.18(+0.52%) |
Oct 01, 2014 | 34.57 | 34.80 | 34.07 | 34.21 | 1,219,033 | -0.50(-1.43%) |
Sep 30, 2014 | 35.01 | 35.11 | 34.70 | 34.70 | 606,126 | -0.29(-0.83%) |
Sep 29, 2014 | 34.63 | 35.04 | 34.49 | 34.99 | 414,034 | +0.04(+0.12%) |
Sep 26, 2014 | 34.64 | 34.98 | 34.51 | 34.95 | 573,432 | +0.28(+0.81%) |
Sep 25, 2014 | 35.04 | 35.05 | 34.60 | 34.67 | 458,430 | -0.44(-1.24%) |
Sep 24, 2014 | 34.75 | 35.22 | 34.71 | 35.10 | 531,175 | +0.30(+0.86%) |
Sep 23, 2014 | 34.87 | 35.11 | 34.72 | 34.81 | 713,274 | -0.30(-0.85%) |
Sep 22, 2014 | 35.22 | 35.27 | 34.83 | 35.10 | 744,746 | -0.28(-0.80%) |
Sep 19, 2014 | 35.52 | 35.73 | 35.27 | 35.39 | 1,074,728 | -0.14(-0.38%) |
Sep 18, 2014 | 35.13 | 35.67 | 34.94 | 35.52 | 810,070 | +0.57(+1.64%) |
Sep 17, 2014 | 35.22 | 35.35 | 34.77 | 34.95 | 746,877 | -0.20(-0.56%) |
Sep 16, 2014 | 35.25 | 35.39 | 34.70 | 35.15 | 1,201,377 | -0.21(-0.60%) |
Sep 15, 2014 | 35.38 | 35.48 | 35.19 | 35.36 | 529,113 | -0.10(-0.29%) |
Sep 12, 2014 | 35.47 | 35.63 | 35.35 | 35.46 | 488,949 | -0.08(-0.22%) |
Sep 11, 2014 | 35.51 | 35.60 | 35.35 | 35.54 | 610,320 | -0.07(-0.19%) |
Sep 10, 2014 | 35.51 | 35.74 | 35.35 | 35.61 | 369,651 | +0.04(+0.12%) |
Sep 09, 2014 | 35.88 | 35.92 | 35.55 | 35.57 | 351,265 | -0.34(-0.95%) |
Sep 08, 2014 | 35.88 | 36.16 | 35.72 | 35.91 | 345,121 | -0.07(-0.19%) |
Sep 05, 2014 | 35.68 | 36.01 | 35.68 | 35.98 | 369,431 | +0.30(+0.84%) |
Sep 04, 2014 | 35.83 | 36.04 | 35.48 | 35.68 | 603,800 | -0.07(-0.19%) |
Sep 03, 2014 | 36.21 | 36.30 | 35.61 | 35.74 | 589,604 | -0.40(-1.11%) |