Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.54 | 35.68 | 35.45 | 35.52 | 37,340 | +0.02(+0.06%) |
Nov 26, 2014 | 35.50 | 35.50 | 35.50 | 0 | +0.39(+1.11%) | |
Nov 25, 2014 | 35.75 | 35.85 | 34.80 | 35.11 | 80,296 | -0.73(-2.04%) |
Nov 24, 2014 | 35.79 | 35.89 | 35.68 | 35.84 | 82,033 | +0.28(+0.79%) |
Nov 21, 2014 | 35.70 | 35.92 | 35.55 | 35.56 | 107,692 | +0.58(+1.66%) |
Nov 20, 2014 | 35.04 | 35.09 | 34.85 | 34.98 | 71,247 | -0.16(-0.44%) |
Nov 19, 2014 | 35.27 | 35.27 | 35.04 | 35.13 | 111,591 | +0.11(+0.31%) |
Nov 18, 2014 | 34.91 | 35.06 | 34.80 | 35.03 | 96,594 | +0.46(+1.32%) |
Nov 17, 2014 | 34.60 | 34.38 | 34.57 | 89,138 | +0.19(+0.55%) | |
Nov 14, 2014 | 34.06 | 34.44 | 34.04 | 34.38 | 58,336 | +0.15(+0.44%) |
Nov 13, 2014 | 33.99 | 34.40 | 33.94 | 34.23 | 132,107 | +0.38(+1.12%) |
Nov 12, 2014 | 33.99 | 34.18 | 33.80 | 33.85 | 60,438 | -0.25(-0.73%) |
Nov 11, 2014 | 33.84 | 34.13 | 33.77 | 34.10 | 122,761 | +0.39(+1.16%) |
Nov 10, 2014 | 33.65 | 33.74 | 33.52 | 33.71 | 70,397 | +0.49(+1.47%) |
Nov 07, 2014 | 33.22 | 33.36 | 33.02 | 33.22 | 287,839 | -0.26(-0.77%) |
Nov 06, 2014 | 33.59 | 33.77 | 33.34 | 33.48 | 110,665 | +0.11(+0.33%) |
Nov 05, 2014 | 33.35 | 33.50 | 33.27 | 33.37 | 77,040 | +0.24(+0.72%) |
Nov 04, 2014 | 33.28 | 33.34 | 33.00 | 33.13 | 309,910 | -0.42(-1.25%) |
Nov 03, 2014 | 33.72 | 33.75 | 33.33 | 33.55 | 376,462 | -0.27(-0.80%) |
Oct 31, 2014 | 33.75 | 33.89 | 33.55 | 33.82 | 257,439 | +0.30(+0.89%) |
Oct 30, 2014 | 32.85 | 35.96 | 32.85 | 33.52 | 328,492 | +0.39(+1.18%) |
Oct 29, 2014 | 33.55 | 33.68 | 33.05 | 33.13 | 316,635 | -0.08(-0.24%) |
Oct 28, 2014 | 32.94 | 33.24 | 32.55 | 33.21 | 173,883 | +0.66(+2.03%) |
Oct 27, 2014 | 32.50 | 32.55 | 32.55 | 32.55 | 93,398 | +0.00(+0.00%) |
Oct 24, 2014 | 32.57 | 32.58 | 32.35 | 32.55 | 107,113 | +0.28(+0.87%) |
Oct 23, 2014 | 32.23 | 32.50 | 32.12 | 32.27 | 153,850 | +0.47(+1.48%) |
Oct 22, 2014 | 32.23 | 32.23 | 31.79 | 31.80 | 206,458 | -0.39(-1.21%) |
Oct 21, 2014 | 32.11 | 32.35 | 32.07 | 32.19 | 62,137 | +0.17(+0.55%) |
Oct 20, 2014 | 31.74 | 32.09 | 31.66 | 32.02 | 126,405 | +0.25(+0.80%) |
Oct 17, 2014 | 31.80 | 32.19 | 31.56 | 31.76 | 89,899 | +0.11(+0.35%) |
Oct 16, 2014 | 31.30 | 31.91 | 31.25 | 31.65 | 136,327 | -0.39(-1.22%) |
Oct 15, 2014 | 31.79 | 32.19 | 31.41 | 32.04 | 135,133 | +0.11(+0.34%) |
Oct 14, 2014 | 31.49 | 32.17 | 31.47 | 31.93 | 88,686 | +0.33(+1.04%) |
Oct 13, 2014 | 31.66 | 31.98 | 31.53 | 31.60 | 101,369 | +0.01(+0.03%) |
Oct 10, 2014 | 31.57 | 31.81 | 31.41 | 31.59 | 388,829 | -0.29(-0.89%) |
Oct 09, 2014 | 32.41 | 32.45 | 31.81 | 31.88 | 50,365 | -0.62(-1.92%) |
Oct 08, 2014 | 31.89 | 32.54 | 31.87 | 32.50 | 123,678 | +0.89(+2.80%) |
Oct 07, 2014 | 31.92 | 31.98 | 31.50 | 31.61 | 256,850 | -0.69(-2.14%) |
Oct 06, 2014 | 32.28 | 32.45 | 32.07 | 32.30 | 270,627 | +0.17(+0.54%) |
Oct 03, 2014 | 31.95 | 32.13 | 31.83 | 32.13 | 313,167 | +0.09(+0.27%) |
Oct 02, 2014 | 32.45 | 32.50 | 31.69 | 32.05 | 285,670 | -0.34(-1.03%) |
Oct 01, 2014 | 32.08 | 32.48 | 32.03 | 32.38 | 319,120 | -0.01(-0.03%) |
Sep 30, 2014 | 32.47 | 32.72 | 32.31 | 32.39 | 113,537 | -0.29(-0.89%) |
Sep 29, 2014 | 32.61 | 32.78 | 32.50 | 32.68 | 236,550 | -0.59(-1.77%) |
Sep 26, 2014 | 33.30 | 33.34 | 33.17 | 33.27 | 53,230 | +0.00(+0.00%) |
Sep 25, 2014 | 33.50 | 33.52 | 33.20 | 33.27 | 168,191 | -0.72(-2.13%) |
Sep 24, 2014 | 33.52 | 34.05 | 33.47 | 33.99 | 66,176 | +0.36(+1.07%) |
Sep 23, 2014 | 33.54 | 33.80 | 33.50 | 33.63 | 254,205 | -0.30(-0.90%) |
Sep 22, 2014 | 34.09 | 34.13 | 33.81 | 33.94 | 82,794 | -0.42(-1.22%) |
Sep 19, 2014 | 34.53 | 34.68 | 34.36 | 34.36 | 210,188 | -0.65(-1.86%) |
Sep 18, 2014 | 34.87 | 35.01 | 34.87 | 35.01 | 183,020 | +0.36(+1.04%) |
Sep 17, 2014 | 34.87 | 34.96 | 34.57 | 34.65 | 157,311 | -0.70(-1.98%) |
Sep 16, 2014 | 35.07 | 35.36 | 35.00 | 35.35 | 88,848 | +0.00(+0.00%) |
Sep 15, 2014 | 35.44 | 35.48 | 35.27 | 35.35 | 62,654 | +0.27(+0.77%) |
Sep 12, 2014 | 35.06 | 35.27 | 34.88 | 35.08 | 222,714 | -0.26(-0.74%) |
Sep 11, 2014 | 35.10 | 35.37 | 35.05 | 35.34 | 313,737 | +0.14(+0.40%) |
Sep 10, 2014 | 34.84 | 35.22 | 34.84 | 35.20 | 305,534 | +0.19(+0.53%) |
Sep 09, 2014 | 35.05 | 35.13 | 34.92 | 35.02 | 77,585 | +0.06(+0.17%) |
Sep 08, 2014 | 35.02 | 35.27 | 34.88 | 34.95 | 326,799 | -0.50(-1.41%) |
Sep 05, 2014 | 35.30 | 35.48 | 35.27 | 35.45 | 317,298 | -0.05(-0.15%) |
Sep 04, 2014 | 35.62 | 35.74 | 35.45 | 35.51 | 129,868 | -0.34(-0.95%) |
Sep 03, 2014 | 35.85 | 36.03 | 35.82 | 35.85 | 106,949 | +0.84(+2.40%) |