Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.60 | 33.77 | 33.55 | 33.62 | 1,317,434 | +0.50(+1.52%) |
Nov 26, 2014 | 33.10 | 33.12 | 33.12 | 33.12 | 914,709 | +0.19(+0.58%) |
Nov 25, 2014 | 33.09 | 33.14 | 32.89 | 32.93 | 1,708,648 | -0.12(-0.38%) |
Nov 24, 2014 | 33.20 | 33.24 | 32.99 | 33.05 | 2,379,406 | +0.10(+0.30%) |
Nov 21, 2014 | 33.19 | 33.25 | 32.93 | 32.95 | 3,904,693 | +0.17(+0.50%) |
Nov 20, 2014 | 32.81 | 32.91 | 32.76 | 32.79 | 1,307,609 | -0.08(-0.25%) |
Nov 19, 2014 | 32.87 | 32.97 | 32.67 | 32.87 | 954,136 | +0.19(+0.58%) |
Nov 18, 2014 | 32.62 | 32.70 | 32.55 | 32.68 | 1,229,437 | +0.20(+0.61%) |
Nov 17, 2014 | 32.18 | 32.53 | 32.18 | 32.48 | 2,135,078 | +0.09(+0.28%) |
Nov 14, 2014 | 32.22 | 32.44 | 32.13 | 32.39 | 2,900,746 | -0.06(-0.18%) |
Nov 13, 2014 | 32.31 | 32.66 | 32.28 | 32.45 | 2,754,681 | +0.30(+0.93%) |
Nov 12, 2014 | 32.18 | 32.21 | 32.08 | 32.15 | 2,739,929 | -0.17(-0.54%) |
Nov 11, 2014 | 32.37 | 32.38 | 32.23 | 32.33 | 3,082,512 | +0.18(+0.57%) |
Nov 10, 2014 | 32.18 | 32.23 | 32.05 | 32.14 | 2,963,347 | +0.26(+0.83%) |
Nov 07, 2014 | 31.69 | 31.88 | 31.51 | 31.88 | 2,049,028 | +0.02(+0.05%) |
Nov 06, 2014 | 31.90 | 32.04 | 31.83 | 31.86 | 2,248,464 | +0.00(+0.00%) |
Nov 05, 2014 | 31.80 | 31.94 | 31.70 | 31.86 | 3,368,729 | +0.28(+0.87%) |
Nov 04, 2014 | 31.45 | 31.64 | 31.36 | 31.59 | 5,512,796 | +0.24(+0.76%) |
Nov 03, 2014 | 31.42 | 31.48 | 31.25 | 31.35 | 3,448,933 | -0.39(-1.24%) |
Oct 31, 2014 | 31.77 | 31.82 | 31.64 | 31.74 | 2,196,241 | +0.47(+1.49%) |
Oct 30, 2014 | 30.90 | 31.39 | 30.88 | 31.27 | 1,279,279 | +0.02(+0.08%) |
Oct 29, 2014 | 31.49 | 31.59 | 31.13 | 31.25 | 1,842,442 | -0.08(-0.26%) |
Oct 28, 2014 | 31.30 | 31.37 | 31.17 | 31.33 | 2,625,814 | +0.47(+1.51%) |
Oct 27, 2014 | 30.57 | 30.50 | 30.50 | 30.86 | 2,471,440 | +0.37(+1.21%) |
Oct 24, 2014 | 30.29 | 30.55 | 30.28 | 30.50 | 2,819,303 | +0.01(+0.03%) |
Oct 23, 2014 | 30.76 | 30.80 | 30.45 | 30.49 | 5,457,352 | -0.79(-2.54%) |
Oct 22, 2014 | 31.36 | 31.53 | 31.27 | 31.28 | 3,251,618 | -0.45(-1.42%) |
Oct 21, 2014 | 31.35 | 31.76 | 31.33 | 31.73 | 4,365,655 | +0.44(+1.41%) |
Oct 20, 2014 | 30.84 | 31.32 | 30.83 | 31.29 | 1,704,555 | +0.26(+0.85%) |
Oct 17, 2014 | 30.84 | 31.02 | 30.70 | 31.03 | 3,227,742 | +0.59(+1.94%) |
Oct 16, 2014 | 30.27 | 30.66 | 30.20 | 30.44 | 4,685,981 | -0.69(-2.21%) |
Oct 15, 2014 | 31.36 | 31.44 | 30.69 | 31.13 | 3,272,231 | -0.12(-0.39%) |
Oct 14, 2014 | 31.23 | 31.45 | 31.18 | 31.25 | 3,102,895 | +0.02(+0.05%) |
Oct 13, 2014 | 31.45 | 31.54 | 31.21 | 31.23 | 1,733,368 | -0.12(-0.39%) |
Oct 10, 2014 | 31.54 | 31.66 | 31.35 | 31.36 | 2,221,832 | -0.43(-1.34%) |
Oct 09, 2014 | 32.07 | 32.20 | 31.72 | 31.78 | 2,760,125 | -0.43(-1.35%) |
Oct 08, 2014 | 31.73 | 32.23 | 31.70 | 32.22 | 2,160,850 | +0.78(+2.48%) |
Oct 07, 2014 | 31.68 | 31.75 | 31.44 | 31.44 | 1,979,910 | -0.51(-1.59%) |
Oct 06, 2014 | 31.84 | 31.95 | 31.72 | 31.95 | 2,352,386 | +0.29(+0.91%) |
Oct 03, 2014 | 31.59 | 31.76 | 31.54 | 31.66 | 2,985,727 | -0.20(-0.64%) |
Oct 02, 2014 | 31.94 | 31.95 | 31.67 | 31.86 | 3,007,944 | -0.21(-0.66%) |
Oct 01, 2014 | 32.25 | 32.29 | 32.00 | 32.08 | 2,173,331 | -0.44(-1.36%) |
Sep 30, 2014 | 32.47 | 32.74 | 32.42 | 32.52 | 2,089,721 | +0.16(+0.51%) |
Sep 29, 2014 | 32.13 | 32.41 | 32.09 | 32.36 | 1,011,223 | -0.16(-0.50%) |
Sep 26, 2014 | 32.47 | 32.58 | 32.28 | 32.52 | 1,122,677 | +0.28(+0.86%) |
Sep 25, 2014 | 32.45 | 32.48 | 32.19 | 32.24 | 1,783,984 | -0.58(-1.77%) |
Sep 24, 2014 | 32.61 | 32.84 | 32.54 | 32.82 | 2,189,702 | +0.07(+0.23%) |
Sep 23, 2014 | 32.85 | 32.92 | 32.70 | 32.75 | 2,202,138 | -0.48(-1.43%) |
Sep 22, 2014 | 33.12 | 33.22 | 33.08 | 33.22 | 1,787,056 | +0.14(+0.42%) |
Sep 19, 2014 | 33.21 | 33.27 | 33.04 | 33.09 | 1,363,472 | -0.08(-0.25%) |
Sep 18, 2014 | 33.00 | 33.27 | 32.99 | 33.17 | 1,848,749 | +0.15(+0.45%) |
Sep 17, 2014 | 33.31 | 33.36 | 33.01 | 33.02 | 3,196,291 | -0.92(-2.70%) |
Sep 16, 2014 | 33.79 | 33.98 | 33.68 | 33.94 | 929,531 | +0.04(+0.12%) |
Sep 15, 2014 | 33.86 | 33.98 | 33.75 | 33.90 | 1,653,536 | +0.03(+0.10%) |
Sep 12, 2014 | 33.86 | 33.93 | 33.72 | 33.86 | 1,207,654 | +0.02(+0.05%) |
Sep 11, 2014 | 33.68 | 33.95 | 33.68 | 33.85 | 5,195,859 | -0.07(-0.19%) |
Sep 10, 2014 | 33.85 | 33.93 | 33.79 | 33.91 | 1,721,073 | -0.01(-0.02%) |
Sep 09, 2014 | 33.91 | 33.98 | 33.81 | 33.92 | 1,090,083 | -0.25(-0.74%) |
Sep 08, 2014 | 34.18 | 34.39 | 34.14 | 34.18 | 1,126,551 | -0.41(-1.18%) |
Sep 05, 2014 | 34.49 | 34.59 | 34.39 | 34.59 | 479,228 | +0.04(+0.12%) |
Sep 04, 2014 | 34.69 | 34.93 | 34.50 | 34.54 | 1,305,509 | +0.07(+0.19%) |
Sep 03, 2014 | 34.56 | 34.59 | 34.42 | 34.48 | 677,230 | +0.23(+0.67%) |