Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.26 | 36.64 | 35.76 | 36.42 | 294,960 | +0.20(+0.55%) |
Nov 26, 2014 | 36.35 | 36.22 | 36.22 | 36.22 | 340,600 | -0.31(-0.85%) |
Nov 25, 2014 | 35.15 | 36.80 | 35.00 | 36.53 | 739,809 | +0.96(+2.70%) |
Nov 24, 2014 | 34.80 | 35.69 | 34.60 | 35.57 | 474,854 | +0.79(+2.27%) |
Nov 21, 2014 | 35.31 | 35.70 | 34.56 | 34.78 | 404,500 | -0.01(-0.03%) |
Nov 20, 2014 | 34.59 | 34.95 | 34.25 | 34.79 | 643,700 | +0.61(+1.78%) |
Nov 19, 2014 | 35.40 | 35.50 | 34.06 | 34.18 | 464,445 | -1.18(-3.34%) |
Nov 18, 2014 | 35.24 | 35.84 | 35.10 | 35.36 | 475,743 | +0.31(+0.88%) |
Nov 17, 2014 | 34.96 | 35.58 | 34.75 | 35.05 | 736,119 | -0.03(-0.09%) |
Nov 14, 2014 | 34.20 | 35.26 | 34.01 | 35.08 | 450,765 | +0.81(+2.36%) |
Nov 13, 2014 | 34.46 | 35.00 | 34.20 | 34.27 | 328,429 | -0.38(-1.10%) |
Nov 12, 2014 | 34.25 | 34.84 | 34.15 | 34.65 | 263,430 | +0.17(+0.49%) |
Nov 11, 2014 | 34.32 | 34.73 | 34.04 | 34.48 | 226,334 | +0.05(+0.15%) |
Nov 10, 2014 | 35.00 | 35.10 | 34.12 | 34.43 | 336,547 | -0.71(-2.02%) |
Nov 07, 2014 | 34.70 | 35.44 | 34.51 | 35.14 | 355,429 | +0.33(+0.95%) |
Nov 06, 2014 | 34.49 | 34.83 | 33.83 | 34.81 | 362,282 | +0.23(+0.67%) |
Nov 05, 2014 | 35.30 | 35.60 | 34.48 | 34.58 | 399,348 | -0.71(-2.01%) |
Nov 04, 2014 | 36.28 | 36.65 | 35.12 | 35.29 | 700,537 | -1.07(-2.94%) |
Nov 03, 2014 | 35.75 | 36.63 | 35.38 | 36.36 | 758,253 | +0.64(+1.79%) |
Oct 31, 2014 | 35.71 | 35.87 | 35.02 | 35.72 | 525,044 | +0.61(+1.74%) |
Oct 30, 2014 | 34.50 | 35.38 | 34.49 | 35.11 | 447,104 | +0.40(+1.15%) |
Oct 29, 2014 | 34.39 | 34.94 | 34.26 | 34.71 | 580,422 | +0.24(+0.70%) |
Oct 28, 2014 | 33.94 | 34.76 | 33.66 | 34.47 | 619,988 | +0.01(+0.03%) |
Oct 27, 2014 | 34.06 | 34.57 | 34.39 | 34.46 | 550,048 | +0.07(+0.20%) |
Oct 24, 2014 | 35.41 | 35.44 | 33.92 | 34.39 | 891,988 | -1.51(-4.21%) |
Oct 23, 2014 | 35.63 | 36.00 | 34.15 | 35.90 | 1,468,478 | -0.14(-0.39%) |
Oct 22, 2014 | 34.50 | 37.68 | 34.50 | 36.04 | 4,696,725 | +4.43(+14.01%) |
Oct 21, 2014 | 30.77 | 31.75 | 30.16 | 31.61 | 1,330,957 | +0.96(+3.13%) |
Oct 20, 2014 | 31.69 | 31.93 | 30.25 | 30.65 | 1,082,446 | -1.20(-3.77%) |
Oct 17, 2014 | 32.63 | 32.63 | 31.65 | 31.85 | 469,947 | -0.35(-1.09%) |
Oct 16, 2014 | 32.42 | 32.84 | 31.77 | 32.20 | 466,596 | -0.87(-2.63%) |
Oct 15, 2014 | 32.95 | 33.63 | 31.85 | 33.07 | 607,690 | -0.12(-0.36%) |
Oct 14, 2014 | 32.19 | 33.39 | 32.18 | 33.19 | 521,841 | +1.07(+3.33%) |
Oct 13, 2014 | 31.87 | 32.91 | 31.72 | 32.12 | 750,713 | +0.12(+0.37%) |
Oct 10, 2014 | 31.65 | 32.32 | 31.42 | 32.00 | 892,183 | +0.18(+0.57%) |
Oct 09, 2014 | 31.39 | 32.22 | 31.27 | 31.82 | 718,907 | +0.33(+1.05%) |
Oct 08, 2014 | 30.57 | 31.52 | 30.50 | 31.49 | 563,622 | +0.92(+3.01%) |
Oct 07, 2014 | 30.34 | 31.17 | 30.13 | 30.57 | 655,486 | +0.12(+0.39%) |
Oct 06, 2014 | 30.50 | 30.87 | 30.20 | 30.45 | 258,279 | -0.14(-0.46%) |
Oct 03, 2014 | 30.88 | 31.32 | 30.39 | 30.59 | 622,782 | -0.04(-0.13%) |
Oct 02, 2014 | 30.22 | 30.90 | 29.96 | 30.63 | 352,456 | +0.37(+1.22%) |
Oct 01, 2014 | 30.34 | 30.35 | 29.73 | 30.26 | 983,252 | -0.19(-0.62%) |
Sep 30, 2014 | 30.80 | 31.12 | 30.00 | 30.45 | 483,475 | -0.46(-1.49%) |
Sep 29, 2014 | 30.99 | 31.20 | 30.65 | 30.91 | 298,533 | -0.59(-1.87%) |
Sep 26, 2014 | 31.37 | 31.73 | 30.90 | 31.50 | 490,072 | +0.12(+0.38%) |
Sep 25, 2014 | 31.90 | 32.10 | 31.04 | 31.38 | 455,922 | -0.49(-1.54%) |
Sep 24, 2014 | 31.60 | 32.00 | 31.31 | 31.87 | 378,926 | +0.32(+1.01%) |
Sep 23, 2014 | 31.10 | 31.59 | 31.02 | 31.55 | 584,164 | +0.34(+1.09%) |
Sep 22, 2014 | 31.62 | 31.84 | 31.05 | 31.21 | 712,403 | -0.46(-1.45%) |
Sep 19, 2014 | 31.88 | 32.19 | 31.45 | 31.67 | 3,857,390 | -0.09(-0.28%) |
Sep 18, 2014 | 31.57 | 31.86 | 31.24 | 31.76 | 886,733 | +0.46(+1.47%) |
Sep 17, 2014 | 31.03 | 31.79 | 30.91 | 31.30 | 478,984 | +0.33(+1.07%) |
Sep 16, 2014 | 30.39 | 31.08 | 30.36 | 30.97 | 539,756 | +0.37(+1.21%) |
Sep 15, 2014 | 30.94 | 31.23 | 30.37 | 30.60 | 638,378 | -0.47(-1.51%) |
Sep 12, 2014 | 31.87 | 32.21 | 30.75 | 31.07 | 873,370 | -0.76(-2.39%) |
Sep 11, 2014 | 32.19 | 32.38 | 31.73 | 31.83 | 603,978 | -0.61(-1.88%) |
Sep 10, 2014 | 32.47 | 32.61 | 32.05 | 32.44 | 302,953 | +0.05(+0.15%) |
Sep 09, 2014 | 32.77 | 32.99 | 32.28 | 32.39 | 406,042 | -0.68(-2.06%) |
Sep 08, 2014 | 33.29 | 33.89 | 33.03 | 33.07 | 521,057 | -0.22(-0.66%) |
Sep 05, 2014 | 32.74 | 33.33 | 32.50 | 33.29 | 774,091 | +1.01(+3.13%) |
Sep 04, 2014 | 31.00 | 32.37 | 30.65 | 32.28 | 1,067,418 | +1.21(+3.89%) |
Sep 03, 2014 | 32.00 | 32.32 | 30.86 | 31.07 | 621,144 | -0.87(-2.72%) |