Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.80 | 35.10 | 34.72 | 34.92 | 1,994,476 | +0.22(+0.64%) |
Nov 26, 2014 | 34.29 | 34.70 | 34.70 | 34.70 | 3,410,164 | +0.63(+1.84%) |
Nov 25, 2014 | 33.94 | 34.34 | 33.91 | 34.07 | 7,140,029 | +0.13(+0.39%) |
Nov 24, 2014 | 34.76 | 34.76 | 33.86 | 33.94 | 9,076,027 | -0.83(-2.39%) |
Nov 21, 2014 | 35.44 | 35.48 | 34.53 | 34.77 | 6,585,316 | -0.25(-0.70%) |
Nov 20, 2014 | 35.38 | 35.68 | 35.00 | 35.01 | 7,005,063 | -0.51(-1.44%) |
Nov 19, 2014 | 35.13 | 35.57 | 34.96 | 35.52 | 6,443,906 | +0.44(+1.24%) |
Nov 18, 2014 | 35.38 | 35.66 | 34.69 | 35.09 | 8,933,884 | -0.31(-0.88%) |
Nov 17, 2014 | 34.84 | 35.44 | 34.15 | 35.40 | 10,976,207 | +1.95(+5.83%) |
Nov 14, 2014 | 33.88 | 33.93 | 33.17 | 33.45 | 4,851,873 | -0.43(-1.26%) |
Nov 13, 2014 | 33.16 | 34.03 | 33.12 | 33.88 | 5,551,656 | +1.08(+3.29%) |
Nov 12, 2014 | 33.36 | 33.39 | 32.59 | 32.80 | 5,133,622 | -0.64(-1.92%) |
Nov 11, 2014 | 33.58 | 33.93 | 33.32 | 33.44 | 3,737,686 | -0.07(-0.22%) |
Nov 10, 2014 | 33.95 | 34.13 | 33.34 | 33.52 | 3,989,744 | -0.30(-0.90%) |
Nov 07, 2014 | 34.14 | 34.20 | 33.33 | 33.82 | 4,195,925 | -0.35(-1.01%) |
Nov 06, 2014 | 34.14 | 34.37 | 33.90 | 34.17 | 3,053,554 | +0.06(+0.17%) |
Nov 05, 2014 | 34.16 | 34.55 | 33.94 | 34.11 | 3,316,884 | +0.35(+1.05%) |
Nov 04, 2014 | 33.58 | 34.01 | 33.53 | 33.76 | 3,609,160 | +0.16(+0.49%) |
Nov 03, 2014 | 33.20 | 33.71 | 33.20 | 33.59 | 3,746,083 | +0.39(+1.19%) |
Oct 31, 2014 | 32.88 | 33.21 | 32.75 | 33.20 | 3,279,501 | +0.60(+1.84%) |
Oct 30, 2014 | 32.24 | 32.87 | 32.00 | 32.60 | 3,821,269 | +0.54(+1.69%) |
Oct 29, 2014 | 32.29 | 32.47 | 31.73 | 32.05 | 2,669,582 | -0.33(-1.02%) |
Oct 28, 2014 | 32.13 | 32.55 | 31.99 | 32.38 | 2,984,417 | +0.46(+1.44%) |
Oct 27, 2014 | 31.85 | 31.87 | 31.87 | 31.92 | 2,879,994 | +0.05(+0.15%) |
Oct 24, 2014 | 31.57 | 31.92 | 31.45 | 31.87 | 2,585,874 | +0.35(+1.10%) |
Oct 23, 2014 | 31.96 | 32.06 | 31.45 | 31.53 | 3,779,404 | -0.19(-0.60%) |
Oct 22, 2014 | 32.02 | 32.20 | 31.62 | 31.72 | 4,169,698 | -0.38(-1.18%) |
Oct 21, 2014 | 31.77 | 32.23 | 31.77 | 32.09 | 4,186,899 | +0.54(+1.72%) |
Oct 20, 2014 | 30.91 | 31.59 | 30.90 | 31.55 | 3,270,681 | +0.65(+2.10%) |
Oct 17, 2014 | 31.00 | 31.46 | 30.73 | 30.90 | 6,849,491 | +0.36(+1.19%) |
Oct 16, 2014 | 31.27 | 31.64 | 30.46 | 30.54 | 8,853,258 | -1.42(-4.45%) |
Oct 15, 2014 | 32.18 | 32.43 | 31.06 | 31.96 | 7,021,057 | -0.55(-1.70%) |
Oct 14, 2014 | 32.52 | 32.79 | 32.06 | 32.51 | 5,865,299 | +0.15(+0.46%) |
Oct 13, 2014 | 33.20 | 33.39 | 32.28 | 32.37 | 6,766,043 | -0.89(-2.67%) |
Oct 10, 2014 | 33.62 | 33.99 | 33.21 | 33.25 | 3,566,746 | -0.44(-1.32%) |
Oct 09, 2014 | 34.15 | 34.55 | 33.59 | 33.70 | 4,645,873 | -0.46(-1.35%) |
Oct 08, 2014 | 33.80 | 34.18 | 33.53 | 34.16 | 5,548,150 | +0.39(+1.15%) |
Oct 07, 2014 | 34.09 | 34.22 | 33.76 | 33.77 | 4,806,912 | -0.39(-1.13%) |
Oct 06, 2014 | 34.47 | 34.55 | 33.79 | 34.16 | 5,314,196 | -0.15(-0.43%) |
Oct 03, 2014 | 33.84 | 34.42 | 33.79 | 34.31 | 9,109,409 | +0.72(+2.13%) |
Oct 02, 2014 | 32.86 | 33.87 | 32.86 | 33.59 | 9,426,064 | +0.69(+2.10%) |
Oct 01, 2014 | 32.76 | 32.98 | 32.41 | 32.90 | 8,547,879 | +0.51(+1.57%) |
Sep 30, 2014 | 32.03 | 32.80 | 31.95 | 32.39 | 7,836,475 | +0.43(+1.34%) |
Sep 29, 2014 | 30.88 | 32.07 | 30.78 | 31.96 | 4,789,642 | +0.91(+2.94%) |
Sep 26, 2014 | 31.24 | 31.42 | 30.92 | 31.05 | 2,756,467 | -0.03(-0.11%) |
Sep 25, 2014 | 31.26 | 31.35 | 30.88 | 31.08 | 3,725,808 | -0.38(-1.20%) |
Sep 24, 2014 | 30.67 | 31.59 | 30.57 | 31.46 | 5,075,207 | +0.83(+2.71%) |
Sep 23, 2014 | 31.02 | 31.36 | 30.56 | 30.63 | 5,719,243 | -0.53(-1.69%) |
Sep 22, 2014 | 31.63 | 31.63 | 31.04 | 31.16 | 3,558,331 | -0.53(-1.66%) |
Sep 19, 2014 | 32.05 | 32.09 | 31.67 | 31.68 | 4,674,187 | -0.22(-0.70%) |
Sep 18, 2014 | 31.80 | 31.97 | 31.53 | 31.91 | 3,588,838 | +0.29(+0.91%) |
Sep 17, 2014 | 32.16 | 32.16 | 31.41 | 31.62 | 5,053,336 | -0.53(-1.66%) |
Sep 16, 2014 | 31.53 | 32.21 | 31.41 | 32.15 | 3,257,945 | +0.64(+2.04%) |
Sep 15, 2014 | 31.46 | 31.60 | 31.27 | 31.51 | 4,440,351 | +0.03(+0.10%) |
Sep 12, 2014 | 31.99 | 32.00 | 31.36 | 31.48 | 5,034,647 | -0.45(-1.42%) |
Sep 11, 2014 | 31.77 | 32.03 | 31.63 | 31.93 | 3,640,321 | -0.01(-0.03%) |
Sep 10, 2014 | 31.65 | 32.00 | 31.52 | 31.94 | 4,746,098 | +0.49(+1.54%) |
Sep 09, 2014 | 31.44 | 31.49 | 31.29 | 31.45 | 3,529,456 | -0.07(-0.23%) |
Sep 08, 2014 | 31.16 | 31.73 | 31.10 | 31.53 | 4,221,544 | +0.35(+1.13%) |
Sep 05, 2014 | 30.77 | 31.19 | 30.62 | 31.17 | 2,839,856 | +0.41(+1.34%) |
Sep 04, 2014 | 31.08 | 31.34 | 30.69 | 30.76 | 4,047,628 | -0.33(-1.06%) |
Sep 03, 2014 | 31.57 | 31.58 | 31.03 | 31.09 | 4,638,889 | -0.48(-1.51%) |