Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.47 | 35.03 | 34.23 | 34.76 | 2,531,737 | +0.00(+0.00%) |
Nov 26, 2014 | 34.50 | 34.76 | 34.76 | 34.76 | 2,848,100 | +0.24(+0.70%) |
Nov 25, 2014 | 34.54 | 34.90 | 34.46 | 34.52 | 4,042,071 | +0.12(+0.35%) |
Nov 24, 2014 | 35.66 | 35.66 | 34.37 | 34.40 | 11,772,910 | -2.23(-6.09%) |
Nov 21, 2014 | 36.83 | 36.98 | 36.34 | 36.63 | 6,479,599 | +0.18(+0.49%) |
Nov 20, 2014 | 35.95 | 36.52 | 35.60 | 36.45 | 5,387,760 | +0.65(+1.82%) |
Nov 19, 2014 | 36.15 | 36.88 | 35.76 | 35.80 | 17,015,008 | +0.40(+1.13%) |
Nov 18, 2014 | 34.14 | 35.83 | 34.10 | 35.40 | 13,156,675 | +1.61(+4.76%) |
Nov 17, 2014 | 33.67 | 33.92 | 33.56 | 33.79 | 2,166,584 | +0.18(+0.54%) |
Nov 14, 2014 | 33.49 | 33.68 | 33.40 | 33.61 | 1,423,400 | +0.15(+0.45%) |
Nov 13, 2014 | 33.93 | 33.97 | 33.40 | 33.46 | 2,975,220 | -0.31(-0.92%) |
Nov 12, 2014 | 33.40 | 33.79 | 33.40 | 33.77 | 2,260,371 | +0.38(+1.14%) |
Nov 11, 2014 | 33.27 | 33.44 | 33.04 | 33.39 | 1,827,568 | +0.22(+0.66%) |
Nov 10, 2014 | 32.93 | 33.20 | 32.80 | 33.17 | 3,283,305 | +0.35(+1.07%) |
Nov 07, 2014 | 32.92 | 33.13 | 32.69 | 32.82 | 3,216,095 | +0.00(+0.00%) |
Nov 06, 2014 | 32.80 | 33.15 | 32.64 | 32.82 | 3,199,916 | -0.13(-0.39%) |
Nov 05, 2014 | 32.55 | 32.96 | 32.38 | 32.95 | 4,125,361 | +0.51(+1.57%) |
Nov 04, 2014 | 33.33 | 33.34 | 32.43 | 32.44 | 4,288,035 | -0.71(-2.14%) |
Nov 03, 2014 | 34.18 | 34.20 | 33.09 | 33.15 | 3,979,012 | -1.02(-2.99%) |
Oct 31, 2014 | 33.94 | 34.22 | 33.86 | 34.17 | 3,029,868 | +0.43(+1.27%) |
Oct 30, 2014 | 33.58 | 34.08 | 33.35 | 33.74 | 1,766,769 | +0.17(+0.51%) |
Oct 29, 2014 | 34.06 | 34.22 | 33.33 | 33.57 | 3,169,865 | -0.43(-1.26%) |
Oct 28, 2014 | 33.93 | 34.39 | 33.88 | 34.00 | 2,636,574 | +0.23(+0.68%) |
Oct 27, 2014 | 34.01 | 34.04 | 33.45 | 33.77 | 3,805,452 | -0.19(-0.56%) |
Oct 24, 2014 | 33.05 | 34.23 | 32.95 | 33.96 | 6,871,214 | +1.42(+4.36%) |
Oct 23, 2014 | 32.99 | 32.99 | 31.92 | 32.54 | 5,695,372 | -0.24(-0.73%) |
Oct 22, 2014 | 32.86 | 33.36 | 32.71 | 32.78 | 6,397,784 | -0.11(-0.33%) |
Oct 21, 2014 | 32.66 | 33.31 | 32.64 | 32.89 | 5,990,974 | +0.38(+1.17%) |
Oct 20, 2014 | 31.72 | 32.64 | 31.63 | 32.51 | 5,233,246 | +0.59(+1.85%) |
Oct 17, 2014 | 31.94 | 32.30 | 31.74 | 31.92 | 5,664,900 | +0.22(+0.69%) |
Oct 16, 2014 | 31.49 | 32.57 | 31.43 | 31.70 | 5,142,586 | -0.53(-1.64%) |
Oct 15, 2014 | 32.01 | 32.39 | 31.39 | 32.23 | 5,433,203 | -0.27(-0.83%) |
Oct 14, 2014 | 31.65 | 32.93 | 31.61 | 32.50 | 9,407,466 | +0.99(+3.14%) |
Oct 13, 2014 | 31.93 | 32.22 | 31.42 | 31.51 | 4,028,334 | -0.36(-1.13%) |
Oct 10, 2014 | 32.48 | 32.53 | 31.51 | 31.87 | 7,898,167 | -0.64(-1.97%) |
Oct 09, 2014 | 33.30 | 33.42 | 32.48 | 32.51 | 5,773,299 | -1.10(-3.27%) |
Oct 08, 2014 | 33.16 | 33.64 | 32.93 | 33.61 | 5,330,278 | +0.52(+1.57%) |
Oct 07, 2014 | 33.07 | 33.44 | 32.93 | 33.09 | 7,476,535 | -0.06(-0.18%) |
Oct 06, 2014 | 32.66 | 33.29 | 32.61 | 33.15 | 6,174,716 | +0.53(+1.62%) |
Oct 03, 2014 | 33.73 | 33.73 | 32.57 | 32.62 | 7,417,820 | -1.09(-3.23%) |
Oct 02, 2014 | 34.02 | 34.05 | 33.16 | 33.71 | 7,818,828 | -0.63(-1.83%) |
Oct 01, 2014 | 34.39 | 34.60 | 34.08 | 34.34 | 5,365,657 | -0.22(-0.64%) |
Sep 30, 2014 | 34.59 | 34.76 | 34.27 | 34.56 | 5,016,019 | -0.44(-1.26%) |
Sep 29, 2014 | 34.68 | 35.03 | 34.64 | 35.00 | 3,150,126 | -0.11(-0.31%) |
Sep 26, 2014 | 34.97 | 35.30 | 34.83 | 35.11 | 3,565,244 | +0.07(+0.20%) |
Sep 25, 2014 | 34.91 | 35.13 | 34.82 | 35.04 | 4,774,834 | -0.02(-0.06%) |
Sep 24, 2014 | 34.81 | 35.11 | 34.53 | 35.06 | 3,403,075 | +0.19(+0.54%) |
Sep 23, 2014 | 35.00 | 35.26 | 34.84 | 34.87 | 3,120,453 | -0.01(-0.03%) |
Sep 22, 2014 | 35.14 | 35.28 | 34.78 | 34.88 | 3,391,468 | -0.52(-1.47%) |
Sep 19, 2014 | 35.38 | 35.59 | 35.13 | 35.40 | 5,284,638 | +0.02(+0.06%) |
Sep 18, 2014 | 35.46 | 35.53 | 35.23 | 35.38 | 3,516,872 | -0.07(-0.20%) |
Sep 17, 2014 | 35.32 | 35.67 | 35.05 | 35.45 | 6,187,000 | +0.19(+0.54%) |
Sep 16, 2014 | 34.65 | 35.29 | 34.55 | 35.26 | 6,683,499 | +0.71(+2.05%) |
Sep 15, 2014 | 34.32 | 34.57 | 33.95 | 34.55 | 4,780,099 | +0.26(+0.76%) |
Sep 12, 2014 | 33.56 | 34.31 | 33.42 | 34.29 | 4,862,494 | +0.60(+1.78%) |
Sep 11, 2014 | 33.85 | 34.23 | 33.58 | 33.69 | 4,935,846 | -0.32(-0.94%) |
Sep 10, 2014 | 33.86 | 34.02 | 33.65 | 34.01 | 4,023,239 | +0.15(+0.44%) |
Sep 09, 2014 | 33.98 | 34.05 | 33.61 | 33.86 | 6,414,835 | -0.50(-1.46%) |
Sep 08, 2014 | 34.37 | 34.53 | 34.29 | 34.36 | 2,819,388 | -0.05(-0.15%) |
Sep 05, 2014 | 34.27 | 34.57 | 34.24 | 34.41 | 3,559,996 | +0.10(+0.29%) |
Sep 04, 2014 | 34.91 | 34.92 | 34.20 | 34.31 | 3,391,331 | -0.53(-1.52%) |
Sep 03, 2014 | 35.08 | 35.21 | 34.80 | 34.84 | 2,157,824 | -0.12(-0.34%) |