Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.26 | 33.34 | 33.09 | 33.20 | 472,348 | -0.24(-0.72%) |
Nov 26, 2014 | 33.42 | 33.44 | 33.44 | 33.44 | 712,969 | +0.08(+0.24%) |
Nov 25, 2014 | 33.41 | 33.56 | 33.27 | 33.36 | 1,013,906 | +0.10(+0.29%) |
Nov 24, 2014 | 33.44 | 33.50 | 33.06 | 33.26 | 1,436,193 | -0.11(-0.34%) |
Nov 21, 2014 | 33.37 | 33.54 | 33.34 | 33.37 | 1,464,230 | +0.29(+0.89%) |
Nov 20, 2014 | 32.93 | 33.13 | 32.89 | 33.08 | 1,234,357 | +0.24(+0.72%) |
Nov 19, 2014 | 32.67 | 32.90 | 32.61 | 32.84 | 1,149,656 | +0.08(+0.25%) |
Nov 18, 2014 | 32.80 | 32.82 | 32.57 | 32.76 | 1,106,914 | +0.19(+0.59%) |
Nov 17, 2014 | 32.52 | 32.80 | 32.50 | 32.57 | 1,204,535 | -0.01(-0.02%) |
Nov 14, 2014 | 32.39 | 32.58 | 32.36 | 32.58 | 861,800 | +0.23(+0.71%) |
Nov 13, 2014 | 32.47 | 32.60 | 32.26 | 32.35 | 1,242,301 | -0.07(-0.21%) |
Nov 12, 2014 | 32.31 | 32.47 | 32.13 | 32.42 | 1,392,838 | +0.10(+0.31%) |
Nov 11, 2014 | 32.13 | 32.42 | 32.09 | 32.31 | 1,135,472 | +0.26(+0.82%) |
Nov 10, 2014 | 32.02 | 32.14 | 31.93 | 32.05 | 1,366,332 | +0.19(+0.60%) |
Nov 07, 2014 | 31.61 | 31.92 | 31.49 | 31.86 | 1,311,688 | +0.41(+1.31%) |
Nov 06, 2014 | 31.66 | 31.78 | 31.32 | 31.45 | 1,417,548 | -0.16(-0.49%) |
Nov 05, 2014 | 31.52 | 31.70 | 31.24 | 31.60 | 2,746,497 | +0.10(+0.31%) |
Nov 04, 2014 | 32.14 | 32.15 | 31.45 | 31.51 | 2,766,423 | -0.88(-2.73%) |
Nov 03, 2014 | 32.77 | 32.77 | 32.31 | 32.39 | 1,133,363 | -0.41(-1.26%) |
Oct 31, 2014 | 32.74 | 32.86 | 32.55 | 32.80 | 1,065,414 | +0.16(+0.48%) |
Oct 30, 2014 | 32.55 | 32.87 | 31.57 | 32.65 | 842,419 | +0.10(+0.31%) |
Oct 29, 2014 | 33.01 | 33.06 | 32.27 | 32.54 | 1,155,582 | -0.28(-0.85%) |
Oct 28, 2014 | 32.57 | 32.89 | 32.50 | 32.82 | 879,855 | +0.47(+1.46%) |
Oct 27, 2014 | 32.35 | 32.46 | 32.41 | 32.35 | 989,409 | -0.06(-0.18%) |
Oct 24, 2014 | 32.36 | 32.56 | 32.27 | 32.41 | 1,090,563 | +0.20(+0.63%) |
Oct 23, 2014 | 31.97 | 32.36 | 31.89 | 32.21 | 1,182,466 | +0.43(+1.36%) |
Oct 22, 2014 | 32.29 | 32.30 | 31.67 | 31.77 | 2,570,789 | -0.63(-1.93%) |
Oct 21, 2014 | 32.19 | 32.54 | 31.93 | 32.40 | 1,207,411 | +0.49(+1.53%) |
Oct 20, 2014 | 32.07 | 32.10 | 31.71 | 31.91 | 1,640,039 | -0.04(-0.12%) |
Oct 17, 2014 | 31.60 | 32.15 | 31.52 | 31.95 | 1,302,512 | +0.62(+1.98%) |
Oct 16, 2014 | 30.65 | 31.93 | 30.24 | 31.33 | 2,276,999 | +0.03(+0.09%) |
Oct 15, 2014 | 31.54 | 31.64 | 30.72 | 31.30 | 2,080,825 | -0.51(-1.60%) |
Oct 14, 2014 | 32.16 | 32.27 | 31.66 | 31.81 | 2,018,414 | -0.45(-1.41%) |
Oct 13, 2014 | 32.52 | 32.73 | 32.24 | 32.27 | 734,973 | -0.15(-0.46%) |
Oct 10, 2014 | 32.86 | 33.06 | 32.41 | 32.42 | 1,418,953 | -0.63(-1.89%) |
Oct 09, 2014 | 33.31 | 33.31 | 32.83 | 33.04 | 1,548,783 | -0.26(-0.79%) |
Oct 08, 2014 | 32.56 | 33.41 | 32.48 | 33.30 | 1,430,585 | +0.72(+2.22%) |
Oct 07, 2014 | 32.72 | 32.88 | 32.56 | 32.58 | 1,194,086 | -0.29(-0.90%) |
Oct 06, 2014 | 32.79 | 33.10 | 32.67 | 32.88 | 1,235,009 | +0.33(+1.00%) |
Oct 03, 2014 | 32.56 | 32.84 | 32.43 | 32.55 | 1,249,001 | -0.13(-0.39%) |
Oct 02, 2014 | 32.90 | 32.92 | 32.26 | 32.68 | 1,909,733 | -0.31(-0.95%) |
Oct 01, 2014 | 32.77 | 33.00 | 32.63 | 32.99 | 1,412,461 | +0.25(+0.76%) |
Sep 30, 2014 | 32.67 | 33.00 | 32.46 | 32.74 | 1,096,290 | -0.15(-0.45%) |
Sep 29, 2014 | 32.80 | 33.00 | 32.52 | 32.89 | 1,664,669 | +0.02(+0.06%) |
Sep 26, 2014 | 32.82 | 33.17 | 32.41 | 32.87 | 1,363,289 | +0.05(+0.15%) |
Sep 25, 2014 | 33.43 | 33.43 | 32.71 | 32.82 | 1,614,315 | -0.75(-2.22%) |
Sep 24, 2014 | 33.85 | 33.92 | 33.24 | 33.57 | 1,681,603 | -0.38(-1.12%) |
Sep 23, 2014 | 34.21 | 34.24 | 33.90 | 33.95 | 665,682 | -0.25(-0.73%) |
Sep 22, 2014 | 34.40 | 34.51 | 34.19 | 34.20 | 870,682 | -0.40(-1.16%) |
Sep 19, 2014 | 35.35 | 35.38 | 34.50 | 34.60 | 1,399,140 | -0.66(-1.88%) |
Sep 18, 2014 | 35.30 | 35.40 | 35.19 | 35.26 | 509,788 | +0.17(+0.50%) |
Sep 17, 2014 | 35.32 | 35.36 | 35.03 | 35.09 | 569,918 | -0.20(-0.56%) |
Sep 16, 2014 | 35.02 | 35.37 | 34.95 | 35.28 | 782,114 | +0.31(+0.89%) |
Sep 15, 2014 | 34.83 | 34.99 | 34.72 | 34.97 | 440,658 | +0.14(+0.41%) |
Sep 12, 2014 | 34.76 | 35.00 | 34.69 | 34.83 | 703,745 | -0.02(-0.06%) |
Sep 11, 2014 | 34.80 | 35.01 | 34.75 | 34.85 | 592,766 | -0.18(-0.51%) |
Sep 10, 2014 | 34.84 | 35.08 | 34.82 | 35.03 | 585,352 | +0.19(+0.53%) |
Sep 09, 2014 | 34.57 | 34.90 | 34.41 | 34.84 | 785,896 | +0.17(+0.49%) |
Sep 08, 2014 | 34.97 | 35.04 | 34.60 | 34.67 | 579,303 | -0.43(-1.22%) |
Sep 05, 2014 | 35.06 | 35.14 | 34.90 | 35.10 | 639,821 | +0.00(+0.00%) |
Sep 04, 2014 | 35.27 | 35.34 | 35.01 | 35.10 | 451,017 | +0.01(+0.02%) |
Sep 03, 2014 | 35.13 | 35.28 | 35.03 | 35.10 | 976,033 | +0.10(+0.29%) |