Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.01 | 34.01 | 33.25 | 33.32 | 351,942 | -0.65(-1.91%) |
Nov 26, 2014 | 34.16 | 33.97 | 33.97 | 33.97 | 384,582 | -0.09(-0.25%) |
Nov 25, 2014 | 34.31 | 34.51 | 33.92 | 34.06 | 555,806 | -0.10(-0.30%) |
Nov 24, 2014 | 33.85 | 34.17 | 33.60 | 34.16 | 956,018 | +0.40(+1.19%) |
Nov 21, 2014 | 33.63 | 34.19 | 33.52 | 33.76 | 1,281,422 | -0.30(-0.88%) |
Nov 20, 2014 | 34.73 | 35.04 | 33.88 | 34.06 | 2,064,107 | -2.47(-6.76%) |
Nov 19, 2014 | 36.61 | 36.61 | 36.20 | 36.53 | 580,076 | -0.14(-0.37%) |
Nov 18, 2014 | 36.54 | 37.01 | 36.41 | 36.66 | 653,916 | +0.21(+0.56%) |
Nov 17, 2014 | 36.31 | 36.51 | 36.19 | 36.46 | 559,352 | +0.15(+0.40%) |
Nov 14, 2014 | 36.44 | 36.68 | 36.22 | 36.31 | 267,330 | -0.21(-0.58%) |
Nov 13, 2014 | 36.42 | 36.66 | 36.32 | 36.53 | 455,686 | +0.06(+0.16%) |
Nov 12, 2014 | 36.27 | 36.54 | 36.19 | 36.47 | 332,507 | -0.03(-0.09%) |
Nov 11, 2014 | 36.57 | 36.83 | 36.33 | 36.50 | 325,698 | -0.14(-0.37%) |
Nov 10, 2014 | 36.41 | 36.73 | 36.41 | 36.64 | 326,551 | +0.23(+0.63%) |
Nov 07, 2014 | 36.49 | 36.49 | 36.20 | 36.41 | 439,427 | -0.03(-0.09%) |
Nov 06, 2014 | 35.89 | 36.48 | 35.66 | 36.44 | 512,784 | +0.64(+1.79%) |
Nov 05, 2014 | 35.54 | 35.86 | 35.47 | 35.80 | 404,309 | +0.28(+0.79%) |
Nov 04, 2014 | 35.45 | 35.64 | 35.38 | 35.52 | 257,465 | +0.03(+0.10%) |
Nov 03, 2014 | 35.67 | 35.77 | 35.24 | 35.48 | 462,604 | -0.04(-0.12%) |
Oct 31, 2014 | 35.73 | 35.74 | 35.26 | 35.53 | 537,093 | +0.31(+0.87%) |
Oct 30, 2014 | 34.84 | 35.38 | 34.61 | 35.22 | 385,864 | +0.21(+0.59%) |
Oct 29, 2014 | 35.31 | 35.31 | 34.76 | 35.01 | 338,798 | -0.20(-0.56%) |
Oct 28, 2014 | 34.65 | 35.25 | 34.59 | 35.21 | 268,915 | +0.81(+2.36%) |
Oct 27, 2014 | 34.29 | 34.41 | 34.41 | 34.40 | 360,398 | -0.01(-0.02%) |
Oct 24, 2014 | 34.15 | 34.52 | 33.87 | 34.41 | 320,076 | +0.26(+0.78%) |
Oct 23, 2014 | 33.58 | 34.31 | 33.58 | 34.14 | 492,677 | +0.96(+2.88%) |
Oct 22, 2014 | 33.85 | 34.09 | 33.17 | 33.19 | 305,990 | -0.53(-1.57%) |
Oct 21, 2014 | 33.14 | 33.72 | 33.12 | 33.72 | 327,640 | +0.86(+2.63%) |
Oct 20, 2014 | 32.66 | 32.87 | 32.49 | 32.85 | 263,361 | +0.12(+0.37%) |
Oct 17, 2014 | 32.70 | 32.78 | 32.49 | 32.73 | 660,612 | +0.38(+1.16%) |
Oct 16, 2014 | 31.43 | 32.49 | 31.16 | 32.36 | 860,456 | +0.21(+0.66%) |
Oct 15, 2014 | 31.67 | 32.33 | 31.44 | 32.14 | 852,628 | -0.03(-0.11%) |
Oct 14, 2014 | 32.22 | 32.60 | 32.00 | 32.18 | 733,133 | +0.25(+0.78%) |
Oct 13, 2014 | 32.60 | 32.66 | 31.90 | 31.93 | 533,701 | -0.73(-2.22%) |
Oct 10, 2014 | 33.49 | 33.50 | 32.59 | 32.66 | 609,626 | -0.79(-2.35%) |
Oct 09, 2014 | 33.99 | 33.99 | 33.25 | 33.44 | 743,342 | -0.59(-1.73%) |
Oct 08, 2014 | 33.34 | 34.08 | 33.15 | 34.03 | 417,371 | +0.64(+1.92%) |
Oct 07, 2014 | 33.82 | 33.86 | 33.37 | 33.39 | 791,331 | -0.67(-1.96%) |
Oct 06, 2014 | 34.44 | 34.46 | 34.03 | 34.06 | 610,701 | -0.31(-0.90%) |
Oct 03, 2014 | 34.71 | 34.71 | 34.36 | 34.37 | 410,419 | -0.03(-0.10%) |
Oct 02, 2014 | 34.23 | 34.53 | 34.02 | 34.40 | 541,254 | +0.18(+0.52%) |
Oct 01, 2014 | 34.58 | 34.81 | 34.08 | 34.22 | 1,218,583 | -0.50(-1.43%) |
Sep 30, 2014 | 35.02 | 35.13 | 34.72 | 34.72 | 605,902 | -0.29(-0.83%) |
Sep 29, 2014 | 34.65 | 35.05 | 34.50 | 35.01 | 413,881 | +0.04(+0.12%) |
Sep 26, 2014 | 34.66 | 35.00 | 34.53 | 34.96 | 573,220 | +0.28(+0.81%) |
Sep 25, 2014 | 35.06 | 35.07 | 34.61 | 34.68 | 458,260 | -0.44(-1.24%) |
Sep 24, 2014 | 34.76 | 35.23 | 34.72 | 35.12 | 530,979 | +0.30(+0.86%) |
Sep 23, 2014 | 34.88 | 35.12 | 34.73 | 34.82 | 713,011 | -0.30(-0.85%) |
Sep 22, 2014 | 35.24 | 35.29 | 34.84 | 35.12 | 744,472 | -0.28(-0.80%) |
Sep 19, 2014 | 35.54 | 35.74 | 35.28 | 35.40 | 1,074,331 | -0.14(-0.38%) |
Sep 18, 2014 | 35.14 | 35.68 | 34.95 | 35.54 | 809,771 | +0.57(+1.64%) |
Sep 17, 2014 | 35.24 | 35.37 | 34.78 | 34.96 | 746,602 | -0.20(-0.56%) |
Sep 16, 2014 | 35.26 | 35.41 | 34.71 | 35.16 | 1,200,934 | -0.21(-0.60%) |
Sep 15, 2014 | 35.39 | 35.49 | 35.20 | 35.37 | 528,918 | -0.10(-0.29%) |
Sep 12, 2014 | 35.48 | 35.64 | 35.37 | 35.48 | 488,768 | -0.08(-0.22%) |
Sep 11, 2014 | 35.53 | 35.61 | 35.36 | 35.55 | 610,095 | -0.07(-0.19%) |
Sep 10, 2014 | 35.53 | 35.75 | 35.37 | 35.62 | 369,515 | +0.04(+0.12%) |
Sep 09, 2014 | 35.89 | 35.93 | 35.56 | 35.58 | 351,136 | -0.34(-0.95%) |
Sep 08, 2014 | 35.89 | 36.18 | 35.73 | 35.92 | 344,993 | -0.07(-0.19%) |
Sep 05, 2014 | 35.69 | 36.02 | 35.69 | 35.99 | 369,295 | +0.30(+0.84%) |
Sep 04, 2014 | 35.84 | 36.05 | 35.49 | 35.69 | 603,577 | -0.07(-0.19%) |
Sep 03, 2014 | 36.23 | 36.31 | 35.62 | 35.76 | 589,386 | -0.40(-1.11%) |