Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.50 | 34.80 | 34.42 | 34.62 | 2,011,749 | +0.22(+0.64%) |
Nov 26, 2014 | 34.00 | 34.40 | 34.40 | 34.40 | 3,439,697 | +0.62(+1.84%) |
Nov 25, 2014 | 33.65 | 34.05 | 33.62 | 33.78 | 7,201,863 | +0.13(+0.39%) |
Nov 24, 2014 | 34.46 | 34.46 | 33.57 | 33.65 | 9,154,628 | -0.82(-2.39%) |
Nov 21, 2014 | 35.14 | 35.18 | 34.23 | 34.47 | 6,642,347 | -0.24(-0.70%) |
Nov 20, 2014 | 35.07 | 35.38 | 34.70 | 34.71 | 7,065,729 | -0.51(-1.44%) |
Nov 19, 2014 | 34.83 | 35.27 | 34.66 | 35.22 | 6,499,712 | +0.43(+1.24%) |
Nov 18, 2014 | 35.07 | 35.36 | 34.40 | 34.79 | 9,011,254 | -0.31(-0.88%) |
Nov 17, 2014 | 34.54 | 35.14 | 33.86 | 35.10 | 11,071,264 | +1.93(+5.83%) |
Nov 14, 2014 | 33.59 | 33.64 | 32.89 | 33.16 | 4,893,891 | -0.42(-1.26%) |
Nov 13, 2014 | 32.88 | 33.74 | 32.84 | 33.59 | 5,599,735 | +1.07(+3.29%) |
Nov 12, 2014 | 33.07 | 33.10 | 32.31 | 32.52 | 5,178,081 | -0.64(-1.92%) |
Nov 11, 2014 | 33.30 | 33.64 | 33.03 | 33.16 | 3,770,055 | -0.07(-0.22%) |
Nov 10, 2014 | 33.66 | 33.84 | 33.05 | 33.23 | 4,024,296 | -0.30(-0.90%) |
Nov 07, 2014 | 33.85 | 33.91 | 33.04 | 33.53 | 4,232,263 | -0.34(-1.01%) |
Nov 06, 2014 | 33.85 | 34.08 | 33.60 | 33.87 | 3,079,998 | +0.06(+0.17%) |
Nov 05, 2014 | 33.87 | 34.26 | 33.65 | 33.82 | 3,345,609 | +0.35(+1.05%) |
Nov 04, 2014 | 33.30 | 33.72 | 33.24 | 33.47 | 3,640,416 | +0.16(+0.49%) |
Nov 03, 2014 | 32.91 | 33.42 | 32.91 | 33.30 | 3,778,525 | +0.39(+1.19%) |
Oct 31, 2014 | 32.59 | 32.93 | 32.47 | 32.91 | 3,307,902 | +0.60(+1.84%) |
Oct 30, 2014 | 31.97 | 32.59 | 31.73 | 32.32 | 3,854,362 | +0.54(+1.69%) |
Oct 29, 2014 | 32.01 | 32.19 | 31.46 | 31.78 | 2,692,702 | -0.33(-1.02%) |
Oct 28, 2014 | 31.85 | 32.28 | 31.71 | 32.10 | 3,010,263 | +0.46(+1.44%) |
Oct 27, 2014 | 31.57 | 31.60 | 31.60 | 31.65 | 2,904,936 | +0.05(+0.15%) |
Oct 24, 2014 | 31.30 | 31.65 | 31.18 | 31.60 | 2,608,269 | +0.34(+1.10%) |
Oct 23, 2014 | 31.69 | 31.79 | 31.18 | 31.26 | 3,812,134 | -0.19(-0.60%) |
Oct 22, 2014 | 31.75 | 31.92 | 31.35 | 31.44 | 4,205,809 | -0.38(-1.18%) |
Oct 21, 2014 | 31.49 | 31.96 | 31.49 | 31.82 | 4,223,158 | +0.54(+1.72%) |
Oct 20, 2014 | 30.64 | 31.32 | 30.64 | 31.28 | 3,299,006 | +0.64(+2.10%) |
Oct 17, 2014 | 30.73 | 31.19 | 30.46 | 30.64 | 6,908,810 | +0.36(+1.19%) |
Oct 16, 2014 | 31.00 | 31.37 | 30.20 | 30.28 | 8,929,929 | -1.41(-4.45%) |
Oct 15, 2014 | 31.91 | 32.15 | 30.79 | 31.69 | 7,081,862 | -0.55(-1.70%) |
Oct 14, 2014 | 32.24 | 32.50 | 31.79 | 32.23 | 5,916,094 | +0.15(+0.46%) |
Oct 13, 2014 | 32.91 | 33.11 | 32.01 | 32.09 | 6,824,639 | -0.88(-2.67%) |
Oct 10, 2014 | 33.33 | 33.69 | 32.93 | 32.97 | 3,597,635 | -0.44(-1.32%) |
Oct 09, 2014 | 33.86 | 34.25 | 33.30 | 33.41 | 4,686,107 | -0.46(-1.35%) |
Oct 08, 2014 | 33.51 | 33.89 | 33.24 | 33.87 | 5,596,198 | +0.38(+1.14%) |
Oct 07, 2014 | 33.79 | 33.92 | 33.47 | 33.48 | 4,848,541 | -0.38(-1.13%) |
Oct 06, 2014 | 34.18 | 34.26 | 33.50 | 33.87 | 5,360,219 | -0.15(-0.43%) |
Oct 03, 2014 | 33.55 | 34.13 | 33.50 | 34.01 | 9,188,299 | +0.71(+2.13%) |
Oct 02, 2014 | 32.58 | 33.58 | 32.58 | 33.30 | 9,507,696 | +0.69(+2.10%) |
Oct 01, 2014 | 32.48 | 32.70 | 32.13 | 32.62 | 8,621,906 | +0.51(+1.57%) |
Sep 30, 2014 | 31.75 | 32.52 | 31.67 | 32.11 | 7,904,341 | +0.42(+1.34%) |
Sep 29, 2014 | 30.61 | 31.79 | 30.51 | 31.69 | 4,831,122 | +0.91(+2.94%) |
Sep 26, 2014 | 30.97 | 31.15 | 30.65 | 30.78 | 2,780,339 | -0.03(-0.11%) |
Sep 25, 2014 | 30.99 | 31.08 | 30.61 | 30.82 | 3,758,075 | -0.38(-1.20%) |
Sep 24, 2014 | 30.41 | 31.32 | 30.31 | 31.19 | 5,119,160 | +0.82(+2.71%) |
Sep 23, 2014 | 30.75 | 31.09 | 30.29 | 30.37 | 5,768,774 | -0.52(-1.69%) |
Sep 22, 2014 | 31.35 | 31.35 | 30.77 | 30.89 | 3,589,147 | -0.52(-1.66%) |
Sep 19, 2014 | 31.78 | 31.82 | 31.40 | 31.41 | 4,714,667 | -0.22(-0.70%) |
Sep 18, 2014 | 31.53 | 31.70 | 31.26 | 31.63 | 3,619,919 | +0.29(+0.91%) |
Sep 17, 2014 | 31.88 | 31.88 | 31.14 | 31.35 | 5,097,099 | -0.53(-1.66%) |
Sep 16, 2014 | 31.26 | 31.93 | 31.14 | 31.88 | 3,286,160 | +0.64(+2.04%) |
Sep 15, 2014 | 31.19 | 31.33 | 31.00 | 31.24 | 4,478,805 | +0.03(+0.10%) |
Sep 12, 2014 | 31.71 | 31.72 | 31.09 | 31.21 | 5,078,248 | -0.45(-1.42%) |
Sep 11, 2014 | 31.49 | 31.75 | 31.35 | 31.66 | 3,671,847 | -0.01(-0.03%) |
Sep 10, 2014 | 31.38 | 31.73 | 31.25 | 31.66 | 4,787,200 | +0.48(+1.54%) |
Sep 09, 2014 | 31.17 | 31.22 | 31.02 | 31.18 | 3,560,022 | -0.07(-0.23%) |
Sep 08, 2014 | 30.90 | 31.46 | 30.83 | 31.26 | 4,258,103 | +0.35(+1.13%) |
Sep 05, 2014 | 30.51 | 30.92 | 30.36 | 30.91 | 2,864,450 | +0.41(+1.34%) |
Sep 04, 2014 | 30.82 | 31.07 | 30.43 | 30.50 | 4,082,681 | -0.33(-1.06%) |
Sep 03, 2014 | 31.30 | 31.31 | 30.77 | 30.82 | 4,679,063 | -0.47(-1.51%) |