Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.41 | 35.62 | 35.37 | 35.55 | 474,259 | +0.06(+0.16%) |
Nov 26, 2014 | 35.41 | 35.50 | 35.50 | 35.50 | 665,378 | +0.11(+0.30%) |
Nov 25, 2014 | 35.12 | 35.60 | 34.92 | 35.39 | 904,761 | +0.60(+1.74%) |
Nov 24, 2014 | 34.97 | 35.03 | 34.55 | 34.79 | 490,349 | -0.08(-0.24%) |
Nov 21, 2014 | 34.92 | 34.97 | 34.53 | 34.87 | 757,366 | +0.43(+1.25%) |
Nov 20, 2014 | 34.97 | 35.03 | 34.26 | 34.44 | 795,037 | -0.59(-1.69%) |
Nov 19, 2014 | 35.20 | 35.20 | 34.83 | 35.03 | 573,943 | -0.11(-0.30%) |
Nov 18, 2014 | 35.03 | 35.32 | 35.02 | 35.14 | 342,074 | +0.11(+0.32%) |
Nov 17, 2014 | 34.86 | 35.30 | 34.86 | 35.03 | 434,859 | +0.08(+0.22%) |
Nov 14, 2014 | 35.10 | 35.25 | 34.91 | 34.95 | 430,116 | -0.02(-0.06%) |
Nov 13, 2014 | 35.26 | 35.41 | 34.72 | 34.97 | 517,615 | -0.16(-0.44%) |
Nov 12, 2014 | 34.95 | 35.17 | 34.74 | 35.12 | 982,588 | +0.20(+0.56%) |
Nov 11, 2014 | 35.31 | 35.31 | 34.85 | 34.93 | 699,214 | -0.51(-1.45%) |
Nov 10, 2014 | 35.22 | 35.61 | 35.21 | 35.44 | 1,327,797 | +0.51(+1.45%) |
Nov 07, 2014 | 34.06 | 34.97 | 33.84 | 34.93 | 854,177 | +0.88(+2.59%) |
Nov 06, 2014 | 34.24 | 34.32 | 33.90 | 34.05 | 825,766 | -0.28(-0.82%) |
Nov 05, 2014 | 33.99 | 34.57 | 33.96 | 34.34 | 815,809 | +0.45(+1.33%) |
Nov 04, 2014 | 34.12 | 34.33 | 33.71 | 33.88 | 706,579 | -0.35(-1.03%) |
Nov 03, 2014 | 34.44 | 34.88 | 34.11 | 34.24 | 700,207 | -0.26(-0.76%) |
Oct 31, 2014 | 34.26 | 34.64 | 34.09 | 34.50 | 775,738 | +0.51(+1.49%) |
Oct 30, 2014 | 33.62 | 34.33 | 33.56 | 33.99 | 544,197 | +0.32(+0.94%) |
Oct 29, 2014 | 34.14 | 34.17 | 33.36 | 33.67 | 566,271 | -0.39(-1.14%) |
Oct 28, 2014 | 34.10 | 34.18 | 33.88 | 34.06 | 392,922 | +0.18(+0.52%) |
Oct 27, 2014 | 32.93 | 33.92 | 33.08 | 33.88 | 809,766 | +0.80(+2.43%) |
Oct 24, 2014 | 32.88 | 33.31 | 32.65 | 33.08 | 635,684 | +0.27(+0.84%) |
Oct 23, 2014 | 32.32 | 33.00 | 32.31 | 32.81 | 644,394 | +0.64(+1.99%) |
Oct 22, 2014 | 32.69 | 32.73 | 32.09 | 32.17 | 917,438 | -0.63(-1.93%) |
Oct 21, 2014 | 32.24 | 32.89 | 32.07 | 32.80 | 1,311,811 | +0.61(+1.88%) |
Oct 20, 2014 | 31.93 | 32.29 | 31.75 | 32.19 | 711,492 | +0.23(+0.71%) |
Oct 17, 2014 | 31.63 | 32.06 | 31.42 | 31.97 | 1,144,589 | +0.61(+1.95%) |
Oct 16, 2014 | 30.26 | 31.50 | 30.01 | 31.36 | 1,633,508 | +0.61(+1.97%) |
Oct 15, 2014 | 30.81 | 30.98 | 30.21 | 30.75 | 1,227,962 | -0.16(-0.52%) |
Oct 14, 2014 | 30.66 | 31.20 | 30.62 | 30.91 | 1,070,052 | +0.15(+0.50%) |
Oct 13, 2014 | 31.00 | 31.26 | 30.76 | 30.76 | 680,169 | -0.21(-0.68%) |
Oct 10, 2014 | 31.23 | 31.31 | 30.90 | 30.97 | 1,165,425 | -0.31(-0.99%) |
Oct 09, 2014 | 31.56 | 31.61 | 31.05 | 31.28 | 1,158,667 | -0.37(-1.16%) |
Oct 08, 2014 | 31.36 | 31.70 | 31.23 | 31.64 | 704,425 | +0.21(+0.67%) |
Oct 07, 2014 | 31.64 | 31.64 | 31.42 | 31.43 | 697,155 | -0.30(-0.95%) |
Oct 06, 2014 | 31.71 | 31.93 | 31.69 | 31.74 | 606,017 | +0.15(+0.47%) |
Oct 03, 2014 | 31.39 | 31.77 | 31.23 | 31.59 | 1,008,248 | +0.20(+0.63%) |
Oct 02, 2014 | 31.55 | 31.60 | 30.83 | 31.39 | 880,570 | -0.12(-0.38%) |
Oct 01, 2014 | 31.62 | 31.82 | 31.50 | 31.51 | 988,227 | -0.16(-0.51%) |
Sep 30, 2014 | 32.08 | 32.08 | 31.55 | 31.67 | 1,000,486 | -0.30(-0.95%) |
Sep 29, 2014 | 32.14 | 32.19 | 31.78 | 31.98 | 697,454 | -0.39(-1.22%) |
Sep 26, 2014 | 32.02 | 32.50 | 32.01 | 32.37 | 659,258 | +0.33(+1.03%) |
Sep 25, 2014 | 32.79 | 32.79 | 32.02 | 32.04 | 1,515,403 | -0.84(-2.55%) |
Sep 24, 2014 | 33.03 | 33.13 | 32.72 | 32.88 | 1,259,008 | -0.32(-0.98%) |
Sep 23, 2014 | 33.17 | 33.34 | 33.17 | 33.20 | 498,658 | -0.07(-0.21%) |
Sep 22, 2014 | 33.19 | 33.41 | 33.05 | 33.27 | 361,150 | -0.10(-0.30%) |
Sep 19, 2014 | 33.96 | 33.96 | 33.41 | 33.37 | 862,017 | -0.46(-1.35%) |
Sep 18, 2014 | 33.58 | 33.86 | 33.48 | 33.83 | 618,955 | +0.51(+1.52%) |
Sep 17, 2014 | 33.27 | 33.58 | 33.05 | 33.32 | 1,027,139 | +0.23(+0.70%) |
Sep 16, 2014 | 32.61 | 33.23 | 32.61 | 33.09 | 585,069 | +0.44(+1.34%) |
Sep 15, 2014 | 32.71 | 32.76 | 32.58 | 32.65 | 578,101 | -0.03(-0.09%) |
Sep 12, 2014 | 32.90 | 33.08 | 32.57 | 32.68 | 926,879 | -0.31(-0.94%) |
Sep 11, 2014 | 33.17 | 33.22 | 32.92 | 32.99 | 488,138 | -0.23(-0.70%) |
Sep 10, 2014 | 33.34 | 33.36 | 33.04 | 33.22 | 598,813 | -0.13(-0.38%) |
Sep 09, 2014 | 33.10 | 33.42 | 33.05 | 33.35 | 711,164 | +0.22(+0.66%) |
Sep 08, 2014 | 33.64 | 33.68 | 33.07 | 33.13 | 719,682 | -0.59(-1.75%) |
Sep 05, 2014 | 33.67 | 33.77 | 33.53 | 33.72 | 318,162 | +0.13(+0.40%) |
Sep 04, 2014 | 33.97 | 33.97 | 33.48 | 33.59 | 311,311 | -0.32(-0.93%) |
Sep 03, 2014 | 33.81 | 33.99 | 33.65 | 33.91 | 445,678 | +0.21(+0.63%) |