Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.14 | 32.23 | 31.41 | 31.48 | 3,115,320 | -0.63(-1.95%) |
Nov 26, 2014 | 32.03 | 32.10 | 32.10 | 32.10 | 1,996,523 | +0.02(+0.07%) |
Nov 25, 2014 | 31.99 | 32.11 | 31.68 | 32.08 | 2,371,080 | +0.09(+0.27%) |
Nov 24, 2014 | 31.70 | 32.01 | 31.62 | 31.99 | 3,497,725 | +0.41(+1.31%) |
Nov 21, 2014 | 32.30 | 32.33 | 31.51 | 31.58 | 3,707,699 | -0.30(-0.95%) |
Nov 20, 2014 | 31.48 | 31.88 | 31.45 | 31.88 | 2,080,058 | +0.25(+0.80%) |
Nov 19, 2014 | 31.99 | 31.99 | 31.37 | 31.63 | 3,378,128 | -0.32(-0.99%) |
Nov 18, 2014 | 31.91 | 32.12 | 31.90 | 31.95 | 1,061,780 | +0.03(+0.10%) |
Nov 17, 2014 | 32.07 | 32.15 | 31.85 | 31.91 | 2,030,978 | -0.25(-0.79%) |
Nov 14, 2014 | 32.18 | 32.41 | 32.06 | 32.17 | 2,730,836 | -0.10(-0.32%) |
Nov 13, 2014 | 32.55 | 32.64 | 32.24 | 32.27 | 2,789,046 | -0.37(-1.14%) |
Nov 12, 2014 | 32.11 | 32.68 | 32.11 | 32.64 | 3,303,602 | +0.48(+1.51%) |
Nov 11, 2014 | 32.27 | 32.28 | 32.10 | 32.16 | 1,133,161 | -0.09(-0.27%) |
Nov 10, 2014 | 32.06 | 32.33 | 32.03 | 32.25 | 2,203,517 | +0.17(+0.52%) |
Nov 07, 2014 | 32.01 | 32.11 | 31.84 | 32.08 | 3,383,330 | +0.03(+0.10%) |
Nov 06, 2014 | 31.91 | 32.06 | 31.72 | 32.05 | 3,026,921 | +0.22(+0.70%) |
Nov 05, 2014 | 31.83 | 31.92 | 31.60 | 31.83 | 2,636,589 | +0.22(+0.70%) |
Nov 04, 2014 | 31.52 | 31.70 | 31.29 | 31.60 | 5,749,129 | -0.13(-0.43%) |
Nov 03, 2014 | 31.82 | 32.06 | 31.59 | 31.74 | 3,301,038 | -0.08(-0.25%) |
Oct 31, 2014 | 31.65 | 31.89 | 31.49 | 31.82 | 6,949,192 | +0.56(+1.80%) |
Oct 30, 2014 | 31.07 | 31.76 | 30.96 | 31.26 | 3,069,344 | +0.01(+0.03%) |
Oct 29, 2014 | 30.91 | 31.34 | 30.64 | 31.25 | 7,495,580 | +0.33(+1.08%) |
Oct 28, 2014 | 30.21 | 30.92 | 30.18 | 30.91 | 3,227,153 | +0.82(+2.72%) |
Oct 27, 2014 | 29.67 | 30.10 | 29.91 | 30.10 | 1,246,522 | +0.19(+0.64%) |
Oct 24, 2014 | 29.86 | 30.07 | 29.75 | 29.91 | 1,838,747 | -0.01(-0.03%) |
Oct 23, 2014 | 29.99 | 30.25 | 29.87 | 29.91 | 4,215,879 | +0.23(+0.78%) |
Oct 22, 2014 | 30.07 | 30.21 | 29.68 | 29.68 | 4,585,284 | -0.24(-0.80%) |
Oct 21, 2014 | 29.56 | 30.01 | 29.39 | 29.92 | 5,168,392 | +0.73(+2.50%) |
Oct 20, 2014 | 29.10 | 29.33 | 29.04 | 29.19 | 2,412,463 | +0.06(+0.19%) |
Oct 17, 2014 | 29.48 | 29.48 | 28.95 | 29.14 | 5,240,268 | +0.04(+0.14%) |
Oct 16, 2014 | 27.94 | 29.18 | 27.94 | 29.10 | 7,353,772 | +0.48(+1.66%) |
Oct 15, 2014 | 29.41 | 29.02 | 28.05 | 28.62 | 18,988,138 | -0.79(-2.70%) |
Oct 14, 2014 | 29.26 | 29.78 | 29.21 | 29.41 | 7,297,741 | +0.25(+0.84%) |
Oct 13, 2014 | 29.07 | 29.54 | 28.97 | 29.17 | 6,217,188 | +0.11(+0.38%) |
Oct 10, 2014 | 29.09 | 29.55 | 29.05 | 29.06 | 7,209,462 | -0.18(-0.62%) |
Oct 09, 2014 | 29.95 | 29.95 | 29.22 | 29.24 | 5,452,318 | -0.73(-2.44%) |
Oct 08, 2014 | 29.38 | 30.02 | 29.35 | 29.97 | 7,212,093 | +0.56(+1.89%) |
Oct 07, 2014 | 29.77 | 29.94 | 29.41 | 29.41 | 6,924,340 | -0.50(-1.67%) |
Oct 06, 2014 | 30.30 | 30.33 | 29.88 | 29.91 | 3,254,725 | -0.26(-0.87%) |
Oct 03, 2014 | 30.23 | 30.43 | 30.15 | 30.18 | 3,911,815 | +0.21(+0.72%) |
Oct 02, 2014 | 29.70 | 30.11 | 29.53 | 29.96 | 5,019,511 | +0.26(+0.88%) |
Oct 01, 2014 | 29.94 | 30.18 | 29.63 | 29.70 | 7,241,310 | -0.36(-1.19%) |
Sep 30, 2014 | 30.22 | 30.33 | 30.03 | 30.06 | 2,554,023 | -0.18(-0.60%) |
Sep 29, 2014 | 30.10 | 30.34 | 30.00 | 30.24 | 3,566,316 | -0.10(-0.34%) |
Sep 26, 2014 | 30.29 | 30.41 | 30.14 | 30.34 | 2,952,146 | +0.10(+0.34%) |
Sep 25, 2014 | 30.60 | 30.61 | 30.15 | 30.24 | 4,949,707 | -0.46(-1.50%) |
Sep 24, 2014 | 30.63 | 30.74 | 30.45 | 30.70 | 4,681,487 | +0.07(+0.23%) |
Sep 23, 2014 | 30.96 | 31.10 | 30.62 | 30.63 | 5,693,368 | -0.40(-1.30%) |
Sep 22, 2014 | 31.34 | 31.49 | 31.01 | 31.03 | 4,481,206 | -0.46(-1.46%) |
Sep 19, 2014 | 31.90 | 32.10 | 31.45 | 31.49 | 7,168,114 | -0.30(-0.93%) |
Sep 18, 2014 | 31.36 | 31.96 | 31.36 | 31.79 | 7,797,650 | +0.55(+1.77%) |
Sep 17, 2014 | 31.14 | 31.55 | 31.00 | 31.24 | 5,249,817 | +0.11(+0.36%) |
Sep 16, 2014 | 31.25 | 31.47 | 31.02 | 31.13 | 4,548,713 | -0.19(-0.61%) |
Sep 15, 2014 | 31.55 | 31.56 | 31.26 | 31.32 | 3,713,018 | -0.31(-0.97%) |
Sep 12, 2014 | 31.58 | 31.81 | 31.38 | 31.62 | 10,343,864 | +0.13(+0.43%) |
Sep 11, 2014 | 31.09 | 31.54 | 31.05 | 31.49 | 3,772,253 | +0.25(+0.81%) |
Sep 10, 2014 | 30.87 | 31.32 | 30.82 | 31.24 | 3,203,152 | +0.40(+1.31%) |
Sep 09, 2014 | 31.06 | 31.12 | 30.74 | 30.83 | 2,710,435 | -0.32(-1.02%) |
Sep 08, 2014 | 30.94 | 31.16 | 30.90 | 31.15 | 3,252,751 | +0.14(+0.46%) |
Sep 05, 2014 | 30.87 | 31.03 | 30.68 | 31.01 | 3,142,421 | +0.03(+0.10%) |
Sep 04, 2014 | 31.20 | 31.38 | 30.92 | 30.98 | 4,789,824 | -0.05(-0.15%) |
Sep 03, 2014 | 31.33 | 31.36 | 30.97 | 31.02 | 4,245,666 | -0.09(-0.28%) |