Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.21 | 34.50 | 34.13 | 34.32 | 2,028,973 | +0.22(+0.64%) |
Nov 26, 2014 | 33.71 | 34.11 | 34.11 | 34.11 | 3,469,147 | +0.62(+1.84%) |
Nov 25, 2014 | 33.36 | 33.76 | 33.34 | 33.49 | 7,263,525 | +0.13(+0.39%) |
Nov 24, 2014 | 34.17 | 34.17 | 33.29 | 33.36 | 9,233,010 | -0.82(-2.39%) |
Nov 21, 2014 | 34.84 | 34.88 | 33.94 | 34.18 | 6,699,218 | -0.24(-0.70%) |
Nov 20, 2014 | 34.78 | 35.07 | 34.40 | 34.42 | 7,126,225 | -0.50(-1.44%) |
Nov 19, 2014 | 34.53 | 34.97 | 34.36 | 34.92 | 6,555,362 | +0.43(+1.24%) |
Nov 18, 2014 | 34.78 | 35.06 | 34.10 | 34.49 | 9,088,408 | -0.31(-0.88%) |
Nov 17, 2014 | 34.25 | 34.84 | 33.57 | 34.80 | 11,166,056 | +1.92(+5.83%) |
Nov 14, 2014 | 33.30 | 33.35 | 32.61 | 32.88 | 4,935,792 | -0.42(-1.26%) |
Nov 13, 2014 | 32.60 | 33.45 | 32.56 | 33.30 | 5,647,680 | +1.06(+3.29%) |
Nov 12, 2014 | 32.79 | 32.82 | 32.04 | 32.24 | 5,222,415 | -0.63(-1.92%) |
Nov 11, 2014 | 33.01 | 33.35 | 32.75 | 32.87 | 3,802,335 | -0.07(-0.22%) |
Nov 10, 2014 | 33.38 | 33.55 | 32.77 | 32.95 | 4,058,752 | -0.30(-0.90%) |
Nov 07, 2014 | 33.56 | 33.62 | 32.76 | 33.25 | 4,268,499 | -0.34(-1.01%) |
Nov 06, 2014 | 33.56 | 33.79 | 33.32 | 33.59 | 3,106,369 | +0.06(+0.17%) |
Nov 05, 2014 | 33.58 | 33.97 | 33.36 | 33.53 | 3,374,254 | +0.35(+1.05%) |
Nov 04, 2014 | 33.01 | 33.43 | 32.96 | 33.18 | 3,671,585 | +0.16(+0.49%) |
Nov 03, 2014 | 32.63 | 33.13 | 32.63 | 33.02 | 3,810,876 | +0.39(+1.19%) |
Oct 31, 2014 | 32.32 | 32.65 | 32.20 | 32.63 | 3,336,224 | +0.59(+1.84%) |
Oct 30, 2014 | 31.69 | 32.31 | 31.46 | 32.04 | 3,887,363 | +0.53(+1.69%) |
Oct 29, 2014 | 31.74 | 31.92 | 31.19 | 31.51 | 2,715,756 | -0.32(-1.02%) |
Oct 28, 2014 | 31.58 | 32.00 | 31.44 | 31.83 | 3,036,037 | +0.45(+1.44%) |
Oct 27, 2014 | 31.31 | 31.33 | 31.33 | 31.38 | 2,929,808 | +0.05(+0.15%) |
Oct 24, 2014 | 31.03 | 31.38 | 30.92 | 31.33 | 2,630,601 | +0.34(+1.10%) |
Oct 23, 2014 | 31.42 | 31.52 | 30.92 | 30.99 | 3,844,774 | -0.19(-0.60%) |
Oct 22, 2014 | 31.48 | 31.65 | 31.08 | 31.18 | 4,241,819 | -0.37(-1.18%) |
Oct 21, 2014 | 31.23 | 31.69 | 31.23 | 31.55 | 4,259,317 | +0.53(+1.72%) |
Oct 20, 2014 | 30.38 | 31.06 | 30.38 | 31.01 | 3,327,252 | +0.64(+2.10%) |
Oct 17, 2014 | 30.47 | 30.93 | 30.21 | 30.38 | 6,967,963 | +0.36(+1.19%) |
Oct 16, 2014 | 30.74 | 31.10 | 29.94 | 30.02 | 9,006,387 | -1.40(-4.45%) |
Oct 15, 2014 | 31.64 | 31.88 | 30.53 | 31.42 | 7,142,496 | -0.54(-1.70%) |
Oct 14, 2014 | 31.97 | 32.23 | 31.52 | 31.96 | 5,966,748 | +0.15(+0.46%) |
Oct 13, 2014 | 32.63 | 32.83 | 31.73 | 31.82 | 6,883,072 | -0.87(-2.67%) |
Oct 10, 2014 | 33.04 | 33.41 | 32.65 | 32.69 | 3,628,438 | -0.44(-1.32%) |
Oct 09, 2014 | 33.57 | 33.96 | 33.02 | 33.13 | 4,726,230 | -0.45(-1.35%) |
Oct 08, 2014 | 33.22 | 33.60 | 32.96 | 33.58 | 5,644,113 | +0.38(+1.14%) |
Oct 07, 2014 | 33.51 | 33.64 | 33.19 | 33.20 | 4,890,054 | -0.38(-1.13%) |
Oct 06, 2014 | 33.89 | 33.97 | 33.21 | 33.58 | 5,406,113 | -0.15(-0.43%) |
Oct 03, 2014 | 33.26 | 33.84 | 33.21 | 33.72 | 9,266,969 | +0.70(+2.13%) |
Oct 02, 2014 | 32.30 | 33.30 | 32.30 | 33.02 | 9,589,101 | +0.68(+2.10%) |
Oct 01, 2014 | 32.20 | 32.42 | 31.86 | 32.34 | 8,695,727 | +0.50(+1.57%) |
Sep 30, 2014 | 31.48 | 32.24 | 31.40 | 31.84 | 7,972,018 | +0.42(+1.34%) |
Sep 29, 2014 | 30.35 | 31.52 | 30.25 | 31.42 | 4,872,486 | +0.90(+2.94%) |
Sep 26, 2014 | 30.71 | 30.89 | 30.39 | 30.52 | 2,804,144 | -0.03(-0.11%) |
Sep 25, 2014 | 30.72 | 30.82 | 30.35 | 30.55 | 3,790,251 | -0.37(-1.20%) |
Sep 24, 2014 | 30.15 | 31.06 | 30.05 | 30.93 | 5,162,990 | +0.82(+2.71%) |
Sep 23, 2014 | 30.49 | 30.83 | 30.04 | 30.11 | 5,818,166 | -0.52(-1.69%) |
Sep 22, 2014 | 31.09 | 31.09 | 30.51 | 30.63 | 3,619,877 | -0.52(-1.66%) |
Sep 19, 2014 | 31.51 | 31.55 | 31.14 | 31.14 | 4,755,034 | -0.22(-0.70%) |
Sep 18, 2014 | 31.26 | 31.43 | 31.00 | 31.36 | 3,650,912 | +0.28(+0.91%) |
Sep 17, 2014 | 31.61 | 31.61 | 30.88 | 31.08 | 5,140,741 | -0.53(-1.66%) |
Sep 16, 2014 | 30.99 | 31.66 | 30.88 | 31.61 | 3,314,296 | +0.63(+2.04%) |
Sep 15, 2014 | 30.93 | 31.06 | 30.74 | 30.97 | 4,517,153 | +0.03(+0.10%) |
Sep 12, 2014 | 31.44 | 31.45 | 30.83 | 30.94 | 5,121,728 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.48 | 31.09 | 31.39 | 3,703,286 | -0.01(-0.03%) |
Sep 10, 2014 | 31.11 | 31.46 | 30.98 | 31.39 | 4,828,188 | +0.48(+1.54%) |
Sep 09, 2014 | 30.91 | 30.95 | 30.76 | 30.92 | 3,590,503 | -0.07(-0.23%) |
Sep 08, 2014 | 30.63 | 31.19 | 30.57 | 30.99 | 4,294,561 | +0.35(+1.14%) |
Sep 05, 2014 | 30.25 | 30.66 | 30.10 | 30.64 | 2,888,976 | +0.40(+1.34%) |
Sep 04, 2014 | 30.55 | 30.80 | 30.17 | 30.24 | 4,117,637 | -0.32(-1.06%) |
Sep 03, 2014 | 31.03 | 31.05 | 30.51 | 30.56 | 4,719,125 | -0.47(-1.51%) |