Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.29 | 33.88 | 31.85 | 32.38 | 1,636,711 | -1.81(-5.30%) |
Nov 26, 2014 | 34.13 | 34.19 | 34.19 | 34.19 | 1,055,353 | +0.04(+0.11%) |
Nov 25, 2014 | 33.68 | 34.37 | 33.68 | 34.15 | 2,251,658 | +0.51(+1.53%) |
Nov 24, 2014 | 33.19 | 33.88 | 33.13 | 33.64 | 918,372 | +0.42(+1.25%) |
Nov 21, 2014 | 33.34 | 33.66 | 33.11 | 33.22 | 1,777,052 | +0.68(+2.08%) |
Nov 20, 2014 | 32.04 | 33.02 | 32.00 | 32.54 | 1,819,853 | +0.48(+1.51%) |
Nov 19, 2014 | 32.19 | 32.69 | 31.92 | 32.06 | 1,481,557 | +0.41(+1.28%) |
Nov 18, 2014 | 32.23 | 32.42 | 31.41 | 31.65 | 1,062,616 | -0.46(-1.45%) |
Nov 17, 2014 | 31.74 | 32.65 | 31.64 | 32.12 | 1,150,117 | +0.20(+0.64%) |
Nov 14, 2014 | 31.95 | 32.49 | 31.67 | 31.91 | 910,764 | -0.18(-0.57%) |
Nov 13, 2014 | 32.63 | 32.98 | 32.01 | 32.10 | 1,291,054 | -0.32(-0.99%) |
Nov 12, 2014 | 32.55 | 33.16 | 32.34 | 32.42 | 860,365 | -0.49(-1.50%) |
Nov 11, 2014 | 33.06 | 33.21 | 32.57 | 32.91 | 435,783 | -0.14(-0.41%) |
Nov 10, 2014 | 33.31 | 33.88 | 32.80 | 33.04 | 1,101,645 | +0.04(+0.12%) |
Nov 07, 2014 | 32.73 | 33.42 | 32.44 | 33.01 | 1,216,042 | +0.15(+0.44%) |
Nov 06, 2014 | 33.40 | 33.45 | 31.84 | 32.86 | 2,079,758 | +0.35(+1.07%) |
Nov 05, 2014 | 32.17 | 32.86 | 31.82 | 32.51 | 1,928,552 | +0.21(+0.66%) |
Nov 04, 2014 | 34.24 | 34.27 | 32.29 | 32.30 | 2,701,084 | -1.99(-5.82%) |
Nov 03, 2014 | 34.05 | 35.01 | 33.50 | 34.29 | 2,252,463 | +0.24(+0.71%) |
Oct 31, 2014 | 31.86 | 34.08 | 31.76 | 34.05 | 2,621,369 | +2.52(+7.98%) |
Oct 30, 2014 | 30.68 | 32.13 | 30.68 | 31.53 | 1,444,072 | +0.77(+2.52%) |
Oct 29, 2014 | 30.98 | 31.12 | 30.40 | 30.76 | 1,696,011 | +0.03(+0.09%) |
Oct 28, 2014 | 31.21 | 31.30 | 30.69 | 30.73 | 1,447,213 | -0.18(-0.59%) |
Oct 27, 2014 | 30.91 | 31.13 | 31.13 | 30.91 | 1,099,902 | -0.21(-0.68%) |
Oct 24, 2014 | 31.06 | 31.42 | 30.62 | 31.13 | 1,280,828 | +0.03(+0.09%) |
Oct 23, 2014 | 31.74 | 32.17 | 31.03 | 31.10 | 903,977 | -0.34(-1.08%) |
Oct 22, 2014 | 31.76 | 32.56 | 31.09 | 31.44 | 1,606,628 | -0.41(-1.28%) |
Oct 21, 2014 | 31.21 | 32.01 | 30.44 | 31.84 | 1,428,397 | +1.45(+4.78%) |
Oct 20, 2014 | 30.08 | 31.29 | 30.04 | 30.39 | 936,944 | +0.07(+0.22%) |
Oct 17, 2014 | 29.95 | 31.05 | 29.70 | 30.32 | 2,381,146 | +1.03(+3.50%) |
Oct 16, 2014 | 28.50 | 29.59 | 28.28 | 29.30 | 2,153,804 | +0.24(+0.83%) |
Oct 15, 2014 | 29.69 | 29.69 | 27.61 | 29.06 | 5,388,373 | -0.76(-2.56%) |
Oct 14, 2014 | 30.12 | 30.52 | 29.32 | 29.82 | 1,962,987 | +0.13(+0.42%) |
Oct 13, 2014 | 30.02 | 30.31 | 29.24 | 29.69 | 1,568,314 | -0.59(-1.95%) |
Oct 10, 2014 | 30.50 | 30.88 | 29.17 | 30.29 | 3,078,780 | -0.17(-0.57%) |
Oct 09, 2014 | 31.63 | 32.04 | 30.41 | 30.46 | 3,000,425 | -1.35(-4.23%) |
Oct 08, 2014 | 31.57 | 31.93 | 30.98 | 31.81 | 2,915,133 | +0.67(+2.15%) |
Oct 07, 2014 | 32.14 | 32.73 | 30.97 | 31.14 | 1,730,888 | -1.32(-4.06%) |
Oct 06, 2014 | 33.24 | 33.27 | 32.43 | 32.45 | 1,143,448 | -0.19(-0.59%) |
Oct 03, 2014 | 32.49 | 33.16 | 31.98 | 32.65 | 1,203,553 | +0.40(+1.23%) |
Oct 02, 2014 | 32.72 | 32.80 | 31.48 | 32.25 | 3,771,801 | -1.16(-3.48%) |
Oct 01, 2014 | 35.78 | 35.93 | 33.22 | 33.41 | 3,054,592 | -2.40(-6.70%) |
Sep 30, 2014 | 35.67 | 36.06 | 35.11 | 35.81 | 1,355,563 | +0.11(+0.30%) |
Sep 29, 2014 | 35.19 | 35.94 | 34.93 | 35.71 | 2,370,801 | -0.19(-0.54%) |
Sep 26, 2014 | 34.71 | 35.93 | 34.69 | 35.90 | 1,430,931 | +1.23(+3.55%) |
Sep 25, 2014 | 35.92 | 35.96 | 34.59 | 34.67 | 1,124,867 | -1.37(-3.79%) |
Sep 24, 2014 | 35.82 | 36.11 | 34.93 | 36.04 | 1,069,765 | +0.38(+1.06%) |
Sep 23, 2014 | 36.04 | 36.15 | 34.86 | 35.66 | 851,200 | +0.55(+1.57%) |
Sep 22, 2014 | 35.07 | 35.36 | 34.61 | 35.11 | 901,716 | -0.24(-0.68%) |
Sep 19, 2014 | 35.62 | 35.78 | 34.92 | 35.35 | 1,379,802 | -0.02(-0.05%) |
Sep 18, 2014 | 35.82 | 36.02 | 35.18 | 35.37 | 833,781 | -0.34(-0.95%) |
Sep 17, 2014 | 36.55 | 36.56 | 35.24 | 35.71 | 1,595,946 | -0.65(-1.78%) |
Sep 16, 2014 | 34.53 | 36.55 | 34.05 | 36.36 | 2,126,297 | +1.80(+5.21%) |
Sep 15, 2014 | 34.45 | 35.91 | 34.01 | 34.56 | 2,006,924 | +0.00(+0.00%) |
Sep 12, 2014 | 34.08 | 35.22 | 34.08 | 34.56 | 2,083,429 | +0.28(+0.82%) |
Sep 11, 2014 | 33.56 | 34.56 | 33.53 | 34.27 | 1,300,657 | +0.54(+1.61%) |
Sep 10, 2014 | 33.16 | 33.98 | 33.11 | 33.73 | 1,736,914 | +0.58(+1.75%) |
Sep 09, 2014 | 32.87 | 33.43 | 32.48 | 33.15 | 1,264,619 | +0.08(+0.23%) |
Sep 08, 2014 | 34.04 | 34.09 | 32.98 | 33.07 | 751,089 | -0.79(-2.34%) |
Sep 05, 2014 | 33.79 | 34.19 | 33.10 | 33.87 | 1,618,489 | +0.00(+0.00%) |
Sep 04, 2014 | 34.66 | 34.99 | 33.67 | 33.87 | 2,907,507 | -0.68(-1.96%) |
Sep 03, 2014 | 32.73 | 34.77 | 32.65 | 34.55 | 3,136,599 | +1.91(+5.84%) |