Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.82 | 36.22 | 35.62 | 35.66 | 88,479 | -0.14(-0.40%) |
Nov 26, 2014 | 35.56 | 35.80 | 35.80 | 35.80 | 151,270 | +0.30(+0.84%) |
Nov 25, 2014 | 35.44 | 35.57 | 35.20 | 35.51 | 100,333 | +0.09(+0.26%) |
Nov 24, 2014 | 35.46 | 35.49 | 35.20 | 35.42 | 101,955 | +0.09(+0.26%) |
Nov 21, 2014 | 35.60 | 35.60 | 35.16 | 35.33 | 169,323 | +0.04(+0.11%) |
Nov 20, 2014 | 34.87 | 35.33 | 34.87 | 35.29 | 109,381 | +0.25(+0.72%) |
Nov 19, 2014 | 34.91 | 35.04 | 34.61 | 35.04 | 198,014 | +0.17(+0.50%) |
Nov 18, 2014 | 34.93 | 35.33 | 34.85 | 34.86 | 232,543 | -0.14(-0.41%) |
Nov 17, 2014 | 34.92 | 35.05 | 34.75 | 35.00 | 133,223 | +0.06(+0.17%) |
Nov 14, 2014 | 35.44 | 35.51 | 34.87 | 34.94 | 200,153 | -0.54(-1.53%) |
Nov 13, 2014 | 35.82 | 35.82 | 35.31 | 35.49 | 154,012 | -0.16(-0.45%) |
Nov 12, 2014 | 35.38 | 35.75 | 35.33 | 35.65 | 211,299 | +0.10(+0.27%) |
Nov 11, 2014 | 35.79 | 35.84 | 35.51 | 35.55 | 152,951 | -0.25(-0.69%) |
Nov 10, 2014 | 35.62 | 35.82 | 35.52 | 35.80 | 347,373 | +0.28(+0.80%) |
Nov 07, 2014 | 35.51 | 35.66 | 35.29 | 35.51 | 172,804 | +0.12(+0.33%) |
Nov 06, 2014 | 35.57 | 35.66 | 35.30 | 35.40 | 305,532 | -0.14(-0.40%) |
Nov 05, 2014 | 35.88 | 36.01 | 35.51 | 35.54 | 254,040 | -0.15(-0.42%) |
Nov 04, 2014 | 35.04 | 35.97 | 35.04 | 35.69 | 394,644 | +0.88(+2.53%) |
Nov 03, 2014 | 34.43 | 35.35 | 34.07 | 34.81 | 409,530 | +0.47(+1.36%) |
Oct 31, 2014 | 34.49 | 34.61 | 34.23 | 34.34 | 192,528 | +0.17(+0.51%) |
Oct 30, 2014 | 33.99 | 34.34 | 33.86 | 34.17 | 123,407 | +0.17(+0.49%) |
Oct 29, 2014 | 34.03 | 34.10 | 33.81 | 34.00 | 210,828 | -0.05(-0.13%) |
Oct 28, 2014 | 33.54 | 34.05 | 33.37 | 34.05 | 172,219 | +0.52(+1.54%) |
Oct 27, 2014 | 33.37 | 33.64 | 33.36 | 33.53 | 152,093 | +0.17(+0.50%) |
Oct 24, 2014 | 33.20 | 33.40 | 33.08 | 33.36 | 117,134 | +0.21(+0.64%) |
Oct 23, 2014 | 33.19 | 33.26 | 33.07 | 33.15 | 209,880 | +0.24(+0.73%) |
Oct 22, 2014 | 32.69 | 33.12 | 32.65 | 32.91 | 394,535 | +0.26(+0.79%) |
Oct 21, 2014 | 32.01 | 32.68 | 32.01 | 32.65 | 166,060 | +0.71(+2.23%) |
Oct 20, 2014 | 31.95 | 32.00 | 31.61 | 31.94 | 319,746 | -0.11(-0.34%) |
Oct 17, 2014 | 32.20 | 32.27 | 31.87 | 32.05 | 187,583 | +0.12(+0.38%) |
Oct 16, 2014 | 31.47 | 32.00 | 31.36 | 31.93 | 333,990 | +0.10(+0.33%) |
Oct 15, 2014 | 31.64 | 32.02 | 31.48 | 31.82 | 348,059 | -0.19(-0.59%) |
Oct 14, 2014 | 31.90 | 32.31 | 31.71 | 32.01 | 203,618 | +0.31(+0.98%) |
Oct 13, 2014 | 31.94 | 31.94 | 31.57 | 31.70 | 433,439 | -0.33(-1.03%) |
Oct 10, 2014 | 31.60 | 32.19 | 31.40 | 32.03 | 249,784 | +0.39(+1.25%) |
Oct 09, 2014 | 32.02 | 32.04 | 31.63 | 31.63 | 192,210 | -0.39(-1.21%) |
Oct 08, 2014 | 31.44 | 32.05 | 31.31 | 32.02 | 202,863 | +0.61(+1.96%) |
Oct 07, 2014 | 31.80 | 31.86 | 31.36 | 31.41 | 308,211 | -0.49(-1.54%) |
Oct 06, 2014 | 32.22 | 32.22 | 31.80 | 31.90 | 166,199 | -0.17(-0.52%) |
Oct 03, 2014 | 32.11 | 32.58 | 32.04 | 32.07 | 513,608 | +0.29(+0.92%) |
Oct 02, 2014 | 31.40 | 31.94 | 31.40 | 31.78 | 227,244 | +0.49(+1.57%) |
Oct 01, 2014 | 31.47 | 31.69 | 31.19 | 31.29 | 272,752 | -0.27(-0.86%) |
Sep 30, 2014 | 31.87 | 31.93 | 31.54 | 31.56 | 139,674 | -0.27(-0.83%) |
Sep 29, 2014 | 31.78 | 31.87 | 31.62 | 31.82 | 144,217 | -0.16(-0.49%) |
Sep 26, 2014 | 31.82 | 32.04 | 31.53 | 31.98 | 190,019 | +0.70(+2.23%) |
Sep 25, 2014 | 31.56 | 31.59 | 31.27 | 31.28 | 132,872 | -0.38(-1.18%) |
Sep 24, 2014 | 31.54 | 31.69 | 31.38 | 31.65 | 130,043 | +0.19(+0.60%) |
Sep 23, 2014 | 31.80 | 31.92 | 31.45 | 31.47 | 196,908 | -0.34(-1.06%) |
Sep 22, 2014 | 31.83 | 31.91 | 31.72 | 31.80 | 227,778 | +0.01(+0.02%) |
Sep 19, 2014 | 32.15 | 32.22 | 31.71 | 31.80 | 418,924 | -0.28(-0.89%) |
Sep 18, 2014 | 32.15 | 32.22 | 31.97 | 32.08 | 120,847 | +0.14(+0.42%) |
Sep 17, 2014 | 31.85 | 32.14 | 31.82 | 31.94 | 184,839 | +0.21(+0.65%) |
Sep 16, 2014 | 31.87 | 32.15 | 31.74 | 31.74 | 299,868 | -0.13(-0.41%) |
Sep 15, 2014 | 31.52 | 31.95 | 31.49 | 31.87 | 154,634 | +0.41(+1.32%) |
Sep 12, 2014 | 32.02 | 32.02 | 31.39 | 31.45 | 320,150 | -0.50(-1.56%) |
Sep 11, 2014 | 32.02 | 32.18 | 31.89 | 31.95 | 217,391 | -0.08(-0.26%) |
Sep 10, 2014 | 31.77 | 32.19 | 31.77 | 32.04 | 351,199 | +0.21(+0.67%) |
Sep 09, 2014 | 32.38 | 32.64 | 31.77 | 31.82 | 355,075 | -0.82(-2.51%) |
Sep 08, 2014 | 32.49 | 32.78 | 32.38 | 32.64 | 280,422 | +0.22(+0.69%) |
Sep 05, 2014 | 32.42 | 32.54 | 32.12 | 32.42 | 230,241 | +0.10(+0.30%) |
Sep 04, 2014 | 32.83 | 32.83 | 32.32 | 32.32 | 347,142 | -0.39(-1.19%) |
Sep 03, 2014 | 32.97 | 33.14 | 32.66 | 32.71 | 256,524 | -0.06(-0.18%) |