Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.22 | 34.51 | 34.14 | 34.33 | 2,028,363 | +0.22(+0.64%) |
Nov 26, 2014 | 33.72 | 34.12 | 34.12 | 34.12 | 3,468,104 | +0.62(+1.84%) |
Nov 25, 2014 | 33.37 | 33.77 | 33.35 | 33.50 | 7,261,340 | +0.13(+0.39%) |
Nov 24, 2014 | 34.18 | 34.18 | 33.30 | 33.37 | 9,230,232 | -0.82(-2.39%) |
Nov 21, 2014 | 34.85 | 34.89 | 33.95 | 34.19 | 6,697,203 | -0.24(-0.70%) |
Nov 20, 2014 | 34.79 | 35.09 | 34.41 | 34.43 | 7,124,081 | -0.50(-1.44%) |
Nov 19, 2014 | 34.54 | 34.98 | 34.37 | 34.93 | 6,553,390 | +0.43(+1.24%) |
Nov 18, 2014 | 34.79 | 35.07 | 34.11 | 34.50 | 9,085,674 | -0.31(-0.88%) |
Nov 17, 2014 | 34.26 | 34.85 | 33.58 | 34.81 | 11,162,697 | +1.92(+5.83%) |
Nov 14, 2014 | 33.31 | 33.36 | 32.62 | 32.89 | 4,934,308 | -0.42(-1.26%) |
Nov 13, 2014 | 32.61 | 33.46 | 32.57 | 33.31 | 5,645,981 | +1.06(+3.29%) |
Nov 12, 2014 | 32.80 | 32.83 | 32.05 | 32.25 | 5,220,844 | -0.63(-1.92%) |
Nov 11, 2014 | 33.02 | 33.36 | 32.76 | 32.88 | 3,801,191 | -0.07(-0.22%) |
Nov 10, 2014 | 33.39 | 33.56 | 32.78 | 32.96 | 4,057,531 | -0.30(-0.90%) |
Nov 07, 2014 | 33.57 | 33.63 | 32.77 | 33.26 | 4,267,215 | -0.34(-1.01%) |
Nov 06, 2014 | 33.57 | 33.80 | 33.33 | 33.60 | 3,105,435 | +0.06(+0.17%) |
Nov 05, 2014 | 33.59 | 33.98 | 33.37 | 33.54 | 3,373,239 | +0.35(+1.05%) |
Nov 04, 2014 | 33.02 | 33.44 | 32.97 | 33.19 | 3,670,481 | +0.16(+0.49%) |
Nov 03, 2014 | 32.64 | 33.14 | 32.64 | 33.03 | 3,809,730 | +0.39(+1.19%) |
Oct 31, 2014 | 32.33 | 32.66 | 32.21 | 32.64 | 3,335,221 | +0.59(+1.84%) |
Oct 30, 2014 | 31.70 | 32.32 | 31.47 | 32.05 | 3,886,193 | +0.53(+1.69%) |
Oct 29, 2014 | 31.75 | 31.93 | 31.20 | 31.52 | 2,714,939 | -0.32(-1.02%) |
Oct 28, 2014 | 31.59 | 32.01 | 31.45 | 31.84 | 3,035,124 | +0.45(+1.44%) |
Oct 27, 2014 | 31.32 | 31.34 | 31.34 | 31.39 | 2,928,926 | +0.05(+0.15%) |
Oct 24, 2014 | 31.04 | 31.39 | 30.93 | 31.34 | 2,629,809 | +0.34(+1.10%) |
Oct 23, 2014 | 31.43 | 31.53 | 30.93 | 31.00 | 3,843,617 | -0.19(-0.60%) |
Oct 22, 2014 | 31.49 | 31.66 | 31.09 | 31.19 | 4,240,543 | -0.37(-1.18%) |
Oct 21, 2014 | 31.23 | 31.70 | 31.23 | 31.56 | 4,258,036 | +0.53(+1.72%) |
Oct 20, 2014 | 30.39 | 31.06 | 30.39 | 31.02 | 3,326,251 | +0.64(+2.10%) |
Oct 17, 2014 | 30.48 | 30.94 | 30.22 | 30.39 | 6,965,866 | +0.36(+1.19%) |
Oct 16, 2014 | 30.75 | 31.11 | 29.95 | 30.03 | 9,003,678 | -1.40(-4.45%) |
Oct 15, 2014 | 31.65 | 31.89 | 30.54 | 31.43 | 7,140,348 | -0.54(-1.70%) |
Oct 14, 2014 | 31.98 | 32.24 | 31.53 | 31.97 | 5,964,953 | +0.15(+0.46%) |
Oct 13, 2014 | 32.64 | 32.84 | 31.74 | 31.83 | 6,881,001 | -0.87(-2.67%) |
Oct 10, 2014 | 33.05 | 33.42 | 32.66 | 32.70 | 3,627,346 | -0.44(-1.32%) |
Oct 09, 2014 | 33.58 | 33.97 | 33.03 | 33.14 | 4,724,808 | -0.45(-1.35%) |
Oct 08, 2014 | 33.23 | 33.61 | 32.97 | 33.59 | 5,642,415 | +0.38(+1.14%) |
Oct 07, 2014 | 33.52 | 33.65 | 33.20 | 33.21 | 4,888,583 | -0.38(-1.13%) |
Oct 06, 2014 | 33.90 | 33.98 | 33.22 | 33.59 | 5,404,487 | -0.15(-0.43%) |
Oct 03, 2014 | 33.27 | 33.85 | 33.22 | 33.73 | 9,264,182 | +0.70(+2.13%) |
Oct 02, 2014 | 32.31 | 33.31 | 32.31 | 33.03 | 9,586,216 | +0.68(+2.10%) |
Oct 01, 2014 | 32.21 | 32.43 | 31.87 | 32.35 | 8,693,111 | +0.50(+1.57%) |
Sep 30, 2014 | 31.49 | 32.25 | 31.41 | 31.85 | 7,969,619 | +0.42(+1.34%) |
Sep 29, 2014 | 30.36 | 31.53 | 30.26 | 31.43 | 4,871,020 | +0.90(+2.94%) |
Sep 26, 2014 | 30.72 | 30.89 | 30.40 | 30.53 | 2,803,301 | -0.03(-0.11%) |
Sep 25, 2014 | 30.73 | 30.83 | 30.36 | 30.56 | 3,789,111 | -0.37(-1.20%) |
Sep 24, 2014 | 30.16 | 31.06 | 30.06 | 30.94 | 5,161,437 | +0.82(+2.71%) |
Sep 23, 2014 | 30.50 | 30.84 | 30.05 | 30.12 | 5,816,415 | -0.52(-1.69%) |
Sep 22, 2014 | 31.10 | 31.10 | 30.52 | 30.64 | 3,618,788 | -0.52(-1.66%) |
Sep 19, 2014 | 31.52 | 31.56 | 31.15 | 31.15 | 4,753,604 | -0.22(-0.70%) |
Sep 18, 2014 | 31.27 | 31.44 | 31.01 | 31.37 | 3,649,814 | +0.28(+0.91%) |
Sep 17, 2014 | 31.62 | 31.62 | 30.89 | 31.09 | 5,139,194 | -0.53(-1.66%) |
Sep 16, 2014 | 31.00 | 31.67 | 30.89 | 31.61 | 3,313,299 | +0.63(+2.04%) |
Sep 15, 2014 | 30.94 | 31.07 | 30.75 | 30.98 | 4,515,794 | +0.03(+0.10%) |
Sep 12, 2014 | 31.45 | 31.46 | 30.84 | 30.95 | 5,120,187 | -0.44(-1.42%) |
Sep 11, 2014 | 31.23 | 31.49 | 31.10 | 31.40 | 3,702,172 | -0.01(-0.03%) |
Sep 10, 2014 | 31.12 | 31.47 | 30.99 | 31.40 | 4,826,736 | +0.48(+1.54%) |
Sep 09, 2014 | 30.92 | 30.96 | 30.77 | 30.93 | 3,589,423 | -0.07(-0.23%) |
Sep 08, 2014 | 30.64 | 31.20 | 30.58 | 31.00 | 4,293,269 | +0.35(+1.13%) |
Sep 05, 2014 | 30.26 | 30.67 | 30.11 | 30.65 | 2,888,107 | +0.40(+1.34%) |
Sep 04, 2014 | 30.56 | 30.81 | 30.18 | 30.25 | 4,116,398 | -0.32(-1.06%) |
Sep 03, 2014 | 31.04 | 31.06 | 30.51 | 30.57 | 4,717,705 | -0.47(-1.51%) |