Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.53 | 31.55 | 31.42 | 31.44 | 491,100 | -0.57(-1.79%) |
Nov 26, 2014 | 31.90 | 32.01 | 32.01 | 32.01 | 445,100 | +0.33(+1.04%) |
Nov 25, 2014 | 31.61 | 31.70 | 31.60 | 31.68 | 1,808,492 | -0.13(-0.40%) |
Nov 24, 2014 | 31.84 | 31.88 | 31.77 | 31.81 | 493,562 | -0.18(-0.55%) |
Nov 21, 2014 | 32.06 | 32.15 | 31.93 | 31.98 | 690,320 | +0.42(+1.33%) |
Nov 20, 2014 | 31.36 | 31.62 | 31.31 | 31.57 | 547,854 | -0.16(-0.51%) |
Nov 19, 2014 | 31.77 | 31.88 | 31.68 | 31.73 | 675,707 | -0.53(-1.65%) |
Nov 18, 2014 | 32.22 | 32.32 | 32.17 | 32.26 | 377,457 | -0.09(-0.27%) |
Nov 17, 2014 | 32.36 | 32.39 | 32.27 | 32.35 | 339,752 | -0.43(-1.32%) |
Nov 14, 2014 | 32.45 | 32.78 | 32.45 | 32.78 | 514,439 | +0.32(+1.00%) |
Nov 13, 2014 | 32.50 | 32.58 | 32.40 | 32.46 | 514,353 | +0.01(+0.02%) |
Nov 12, 2014 | 32.42 | 32.51 | 32.40 | 32.45 | 391,586 | -0.09(-0.29%) |
Nov 11, 2014 | 32.42 | 32.59 | 32.38 | 32.55 | 1,213,654 | +0.10(+0.31%) |
Nov 10, 2014 | 32.52 | 32.60 | 32.39 | 32.44 | 455,136 | +0.09(+0.27%) |
Nov 07, 2014 | 32.25 | 32.38 | 32.23 | 32.36 | 986,642 | +0.28(+0.86%) |
Nov 06, 2014 | 32.25 | 32.25 | 32.07 | 32.08 | 1,181,096 | -0.10(-0.31%) |
Nov 05, 2014 | 32.19 | 32.21 | 32.04 | 32.18 | 946,891 | -0.28(-0.85%) |
Nov 04, 2014 | 32.38 | 32.48 | 32.33 | 32.46 | 644,128 | +0.13(+0.40%) |
Nov 03, 2014 | 32.56 | 32.56 | 32.30 | 32.33 | 4,555,163 | -0.49(-1.50%) |
Oct 31, 2014 | 32.83 | 32.83 | 32.71 | 32.82 | 511,356 | +0.22(+0.68%) |
Oct 30, 2014 | 32.36 | 32.67 | 32.36 | 32.60 | 428,941 | +0.36(+1.11%) |
Oct 29, 2014 | 32.67 | 32.70 | 32.15 | 32.24 | 975,676 | -0.40(-1.22%) |
Oct 28, 2014 | 32.46 | 32.64 | 32.44 | 32.64 | 935,978 | +0.51(+1.60%) |
Oct 27, 2014 | 32.16 | 32.26 | 32.07 | 32.13 | 10,430,475 | -0.14(-0.42%) |
Oct 24, 2014 | 32.17 | 32.28 | 32.17 | 32.26 | 285,782 | +0.20(+0.61%) |
Oct 23, 2014 | 32.05 | 32.17 | 32.03 | 32.07 | 590,409 | +0.21(+0.66%) |
Oct 22, 2014 | 31.93 | 32.09 | 31.84 | 31.86 | 532,921 | -0.10(-0.32%) |
Oct 21, 2014 | 31.85 | 32.00 | 31.82 | 31.96 | 446,402 | +0.21(+0.66%) |
Oct 20, 2014 | 31.50 | 31.78 | 31.48 | 31.75 | 2,843,209 | +0.21(+0.66%) |
Oct 17, 2014 | 31.57 | 31.68 | 31.48 | 31.54 | 460,827 | +0.32(+1.04%) |
Oct 16, 2014 | 30.81 | 31.46 | 30.79 | 31.21 | 665,825 | +0.03(+0.09%) |
Oct 15, 2014 | 31.10 | 31.24 | 30.59 | 31.19 | 2,766,246 | +0.25(+0.81%) |
Oct 14, 2014 | 30.97 | 31.17 | 30.84 | 30.94 | 692,197 | +0.16(+0.50%) |
Oct 13, 2014 | 31.03 | 31.12 | 30.77 | 30.78 | 1,664,076 | +0.23(+0.75%) |
Oct 10, 2014 | 31.12 | 31.12 | 30.53 | 30.55 | 894,859 | -0.71(-2.27%) |
Oct 09, 2014 | 31.73 | 31.78 | 31.26 | 31.26 | 987,197 | -0.47(-1.49%) |
Oct 08, 2014 | 31.15 | 31.75 | 31.05 | 31.73 | 4,020,929 | +0.57(+1.82%) |
Oct 07, 2014 | 31.39 | 31.40 | 31.17 | 31.17 | 529,034 | -0.28(-0.90%) |
Oct 06, 2014 | 31.39 | 31.55 | 31.32 | 31.45 | 3,074,442 | +0.27(+0.87%) |
Oct 03, 2014 | 31.20 | 31.26 | 31.08 | 31.18 | 498,294 | +0.03(+0.09%) |
Oct 02, 2014 | 31.09 | 31.20 | 30.80 | 31.15 | 1,953,133 | +0.13(+0.41%) |
Oct 01, 2014 | 31.17 | 31.24 | 31.00 | 31.03 | 1,905,265 | -0.09(-0.28%) |
Sep 30, 2014 | 31.06 | 31.18 | 31.00 | 31.11 | 618,347 | +0.08(+0.26%) |
Sep 29, 2014 | 31.10 | 31.58 | 30.99 | 31.03 | 1,939,520 | -0.63(-2.00%) |
Sep 26, 2014 | 31.59 | 31.73 | 31.58 | 31.67 | 494,298 | +0.06(+0.19%) |
Sep 25, 2014 | 31.92 | 31.97 | 31.61 | 31.61 | 510,336 | -0.79(-2.44%) |
Sep 24, 2014 | 32.19 | 32.41 | 32.15 | 32.40 | 480,493 | +0.22(+0.69%) |
Sep 23, 2014 | 32.13 | 32.24 | 32.07 | 32.17 | 847,377 | +0.07(+0.21%) |
Sep 22, 2014 | 32.28 | 32.29 | 32.01 | 32.11 | 787,690 | -0.44(-1.35%) |
Sep 19, 2014 | 32.81 | 32.81 | 32.53 | 32.55 | 305,235 | -0.23(-0.70%) |
Sep 18, 2014 | 32.74 | 32.81 | 32.69 | 32.77 | 392,098 | +0.15(+0.45%) |
Sep 17, 2014 | 32.92 | 32.95 | 32.57 | 32.63 | 428,722 | -0.68(-2.05%) |
Sep 16, 2014 | 32.89 | 33.40 | 32.84 | 33.31 | 1,454,489 | +0.22(+0.65%) |
Sep 15, 2014 | 33.26 | 33.32 | 33.05 | 33.09 | 1,903,118 | -0.38(-1.15%) |
Sep 12, 2014 | 33.63 | 33.64 | 33.42 | 33.48 | 418,572 | -0.30(-0.90%) |
Sep 11, 2014 | 33.77 | 33.83 | 33.69 | 33.78 | 386,625 | -0.37(-1.09%) |
Sep 10, 2014 | 34.06 | 34.16 | 33.94 | 34.15 | 359,623 | -0.05(-0.16%) |
Sep 09, 2014 | 34.38 | 34.44 | 34.12 | 34.21 | 1,145,026 | -0.15(-0.43%) |
Sep 08, 2014 | 34.58 | 34.63 | 34.32 | 34.36 | 231,373 | -0.44(-1.26%) |
Sep 05, 2014 | 34.66 | 34.79 | 34.57 | 34.79 | 479,022 | -0.07(-0.19%) |
Sep 04, 2014 | 35.04 | 35.08 | 34.78 | 34.86 | 517,866 | -0.08(-0.23%) |
Sep 03, 2014 | 34.97 | 35.01 | 34.89 | 34.94 | 353,888 | +0.37(+1.07%) |