Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.67 | 35.61 | 34.67 | 35.19 | 421,205 | +0.09(+0.26%) |
Nov 26, 2014 | 35.09 | 35.10 | 35.10 | 35.10 | 806,648 | -0.25(-0.71%) |
Nov 25, 2014 | 35.54 | 35.65 | 35.22 | 35.35 | 1,824,436 | -0.21(-0.60%) |
Nov 24, 2014 | 35.31 | 35.63 | 35.01 | 35.56 | 1,731,672 | +0.02(+0.05%) |
Nov 21, 2014 | 35.52 | 35.78 | 35.11 | 35.54 | 2,290,070 | +0.29(+0.81%) |
Nov 20, 2014 | 35.12 | 35.54 | 34.96 | 35.26 | 1,871,304 | -0.24(-0.68%) |
Nov 19, 2014 | 36.07 | 36.18 | 35.13 | 35.50 | 787,245 | -0.65(-1.79%) |
Nov 18, 2014 | 37.11 | 37.16 | 35.39 | 36.15 | 1,214,110 | -1.05(-2.83%) |
Nov 17, 2014 | 35.74 | 37.36 | 35.04 | 37.20 | 1,541,846 | +0.53(+1.44%) |
Nov 14, 2014 | 38.63 | 38.94 | 36.57 | 36.67 | 2,262,532 | -2.09(-5.39%) |
Nov 13, 2014 | 36.92 | 38.83 | 36.38 | 38.76 | 2,406,901 | +1.77(+4.77%) |
Nov 12, 2014 | 35.41 | 37.68 | 35.41 | 37.00 | 4,218,667 | +1.14(+3.17%) |
Nov 11, 2014 | 33.83 | 35.98 | 33.63 | 35.86 | 3,986,117 | +1.83(+5.38%) |
Nov 10, 2014 | 33.69 | 34.15 | 33.42 | 34.03 | 1,527,492 | +0.20(+0.60%) |
Nov 07, 2014 | 33.37 | 33.99 | 33.05 | 33.83 | 2,128,253 | +0.45(+1.36%) |
Nov 06, 2014 | 32.22 | 33.70 | 32.02 | 33.37 | 3,796,467 | +1.37(+4.28%) |
Nov 05, 2014 | 31.34 | 32.05 | 30.99 | 32.00 | 4,090,348 | +0.92(+2.97%) |
Nov 04, 2014 | 30.77 | 31.14 | 30.72 | 31.08 | 1,830,060 | +0.01(+0.03%) |
Nov 03, 2014 | 30.88 | 31.18 | 30.75 | 31.07 | 3,133,093 | +0.01(+0.03%) |
Oct 31, 2014 | 30.33 | 31.32 | 29.98 | 31.06 | 3,125,078 | +0.88(+2.91%) |
Oct 30, 2014 | 29.69 | 30.44 | 29.43 | 30.18 | 1,751,156 | +0.27(+0.90%) |
Oct 29, 2014 | 30.50 | 30.60 | 29.62 | 29.91 | 3,649,146 | -0.61(-2.00%) |
Oct 28, 2014 | 29.12 | 30.82 | 28.66 | 30.53 | 9,313,435 | +2.99(+10.84%) |
Oct 27, 2014 | 26.81 | 27.15 | 27.15 | 27.54 | 4,119,013 | +0.39(+1.43%) |
Oct 24, 2014 | 26.80 | 27.38 | 26.74 | 27.15 | 1,427,826 | +0.26(+0.96%) |
Oct 23, 2014 | 25.65 | 27.64 | 24.44 | 26.89 | 6,409,647 | +0.90(+3.45%) |
Oct 22, 2014 | 26.06 | 26.23 | 25.47 | 26.00 | 1,888,815 | +0.08(+0.32%) |
Oct 21, 2014 | 25.24 | 25.98 | 24.82 | 25.91 | 3,612,257 | +0.77(+3.05%) |
Oct 20, 2014 | 24.29 | 25.20 | 24.11 | 25.14 | 2,867,634 | +0.49(+1.99%) |
Oct 17, 2014 | 23.30 | 24.91 | 23.30 | 24.65 | 3,112,170 | +1.34(+5.75%) |
Oct 16, 2014 | 23.12 | 23.91 | 23.12 | 23.31 | 3,124,428 | -0.27(-1.14%) |
Oct 15, 2014 | 23.66 | 24.03 | 23.20 | 23.58 | 5,238,766 | -0.43(-1.81%) |
Oct 14, 2014 | 24.27 | 24.32 | 24.04 | 24.02 | 3,975,818 | -0.18(-0.75%) |
Oct 13, 2014 | 23.90 | 25.69 | 23.86 | 24.20 | 3,942,276 | +0.16(+0.67%) |
Oct 10, 2014 | 24.24 | 24.54 | 23.90 | 24.04 | 5,264,476 | -0.49(-2.00%) |
Oct 09, 2014 | 25.17 | 25.29 | 24.17 | 24.53 | 8,645,364 | -1.19(-4.64%) |
Oct 08, 2014 | 24.79 | 26.00 | 24.49 | 25.72 | 10,278,887 | +0.30(+1.16%) |
Oct 07, 2014 | 26.84 | 26.95 | 25.09 | 25.42 | 7,489,035 | -1.77(-6.53%) |
Oct 06, 2014 | 26.86 | 27.47 | 26.81 | 27.20 | 5,411,449 | -0.13(-0.47%) |
Oct 03, 2014 | 27.64 | 27.72 | 26.81 | 27.33 | 5,453,402 | -0.68(-2.44%) |
Oct 02, 2014 | 28.26 | 28.94 | 27.73 | 28.01 | 9,941,653 | -0.65(-2.26%) |
Oct 01, 2014 | 27.85 | 28.98 | 27.85 | 28.66 | 10,678,042 | +0.38(+1.34%) |
Sep 30, 2014 | 28.30 | 29.40 | 27.92 | 28.28 | 40,017,644 | -0.15(-0.52%) |
Sep 29, 2014 | 29.58 | 29.58 | 28.43 | 28.43 | 1,145,837 | -0.34(-1.19%) |
Sep 26, 2014 | 29.58 | 31.76 | 28.77 | 28.77 | 679,612 | -0.58(-1.98%) |
Sep 25, 2014 | 30.04 | 31.15 | 29.09 | 29.35 | 749,605 | -1.14(-3.73%) |
Sep 24, 2014 | 29.58 | 31.05 | 29.35 | 30.49 | 575,879 | +1.51(+5.20%) |
Sep 23, 2014 | 29.04 | 29.58 | 28.75 | 28.98 | 43,658 | +0.32(+1.13%) |