Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.54 | 30.68 | 29.35 | 29.43 | 2,604,509 | -1.79(-5.74%) |
Nov 26, 2014 | 31.40 | 31.22 | 31.22 | 31.22 | 3,930,225 | -0.19(-0.61%) |
Nov 25, 2014 | 31.69 | 31.83 | 31.38 | 31.41 | 2,433,584 | -0.12(-0.40%) |
Nov 24, 2014 | 31.74 | 31.95 | 31.50 | 31.53 | 2,503,106 | -0.21(-0.65%) |
Nov 21, 2014 | 31.55 | 32.19 | 31.26 | 31.74 | 3,114,061 | +0.58(+1.87%) |
Nov 20, 2014 | 30.56 | 31.43 | 30.09 | 31.16 | 2,539,406 | +0.28(+0.91%) |
Nov 19, 2014 | 30.67 | 31.02 | 30.54 | 30.88 | 1,677,085 | +0.19(+0.62%) |
Nov 18, 2014 | 30.43 | 30.83 | 30.38 | 30.69 | 2,137,621 | +0.21(+0.69%) |
Nov 17, 2014 | 30.27 | 30.63 | 30.05 | 30.48 | 2,170,563 | +0.09(+0.30%) |
Nov 14, 2014 | 30.30 | 30.63 | 30.14 | 30.38 | 1,857,356 | +0.15(+0.49%) |
Nov 13, 2014 | 30.58 | 30.74 | 30.02 | 30.24 | 3,114,770 | -0.44(-1.43%) |
Nov 12, 2014 | 30.39 | 31.07 | 30.32 | 30.68 | 2,504,008 | +0.11(+0.37%) |
Nov 11, 2014 | 30.56 | 30.83 | 30.30 | 30.56 | 1,967,760 | +0.03(+0.11%) |
Nov 10, 2014 | 31.23 | 31.50 | 30.40 | 30.53 | 2,838,791 | -0.58(-1.87%) |
Nov 07, 2014 | 30.50 | 31.25 | 30.43 | 31.11 | 2,847,302 | +0.71(+2.34%) |
Nov 06, 2014 | 30.58 | 30.79 | 30.19 | 30.40 | 3,393,747 | -0.30(-0.97%) |
Nov 05, 2014 | 31.33 | 31.34 | 30.16 | 30.70 | 4,382,749 | +0.00(+0.00%) |
Nov 04, 2014 | 31.50 | 31.72 | 30.37 | 30.70 | 3,912,603 | -1.03(-3.24%) |
Nov 03, 2014 | 32.13 | 32.41 | 31.63 | 31.72 | 3,066,615 | -0.30(-0.93%) |
Oct 31, 2014 | 32.11 | 32.37 | 31.81 | 32.02 | 3,321,255 | +0.15(+0.46%) |
Oct 30, 2014 | 31.81 | 32.10 | 31.62 | 31.88 | 2,831,832 | -0.06(-0.19%) |
Oct 29, 2014 | 32.43 | 32.67 | 31.53 | 31.94 | 3,622,423 | -0.27(-0.85%) |
Oct 28, 2014 | 32.72 | 32.80 | 31.91 | 32.21 | 3,454,406 | -0.29(-0.88%) |
Oct 27, 2014 | 32.82 | 32.82 | 32.82 | 32.50 | 2,286,734 | -0.32(-0.98%) |
Oct 24, 2014 | 32.60 | 32.84 | 32.08 | 32.82 | 1,448,507 | +0.30(+0.91%) |
Oct 23, 2014 | 32.54 | 32.82 | 32.42 | 32.52 | 2,122,065 | +0.37(+1.15%) |
Oct 22, 2014 | 33.11 | 33.11 | 32.10 | 32.15 | 2,443,816 | -0.72(-2.19%) |
Oct 21, 2014 | 31.78 | 33.05 | 31.65 | 32.87 | 4,501,196 | +1.30(+4.11%) |
Oct 20, 2014 | 30.86 | 31.61 | 30.86 | 31.58 | 3,203,603 | +0.72(+2.34%) |
Oct 17, 2014 | 30.75 | 31.20 | 30.38 | 30.86 | 4,252,050 | +0.44(+1.43%) |
Oct 16, 2014 | 28.78 | 31.18 | 28.74 | 30.42 | 6,984,433 | +1.11(+3.80%) |
Oct 15, 2014 | 28.67 | 29.45 | 28.00 | 29.31 | 4,387,956 | +0.41(+1.43%) |
Oct 14, 2014 | 29.66 | 29.66 | 28.11 | 28.89 | 8,163,720 | -0.77(-2.61%) |
Oct 13, 2014 | 31.38 | 31.55 | 29.62 | 29.67 | 3,775,791 | -1.71(-5.45%) |
Oct 10, 2014 | 31.50 | 31.78 | 30.29 | 31.38 | 6,926,575 | -0.25(-0.80%) |
Oct 09, 2014 | 33.66 | 33.68 | 31.47 | 31.63 | 4,992,916 | -2.11(-6.25%) |
Oct 08, 2014 | 33.70 | 33.77 | 32.91 | 33.74 | 2,748,857 | +0.06(+0.18%) |
Oct 07, 2014 | 34.23 | 34.36 | 33.66 | 33.68 | 1,478,027 | -0.80(-2.32%) |
Oct 06, 2014 | 34.62 | 34.81 | 34.17 | 34.48 | 1,144,619 | -0.08(-0.23%) |
Oct 03, 2014 | 34.54 | 34.66 | 34.30 | 34.56 | 1,702,873 | +0.11(+0.31%) |
Oct 02, 2014 | 34.51 | 34.65 | 33.55 | 34.45 | 3,080,611 | -0.36(-1.04%) |
Oct 01, 2014 | 35.29 | 35.61 | 34.77 | 34.81 | 2,200,259 | -0.45(-1.27%) |
Sep 30, 2014 | 35.55 | 35.69 | 35.12 | 35.26 | 2,297,551 | -0.28(-0.79%) |
Sep 29, 2014 | 35.25 | 35.61 | 34.99 | 35.54 | 2,332,390 | -0.05(-0.15%) |
Sep 26, 2014 | 35.25 | 35.75 | 35.05 | 35.59 | 1,589,425 | +0.29(+0.81%) |
Sep 25, 2014 | 35.68 | 35.69 | 35.28 | 35.31 | 1,619,338 | -0.40(-1.13%) |
Sep 24, 2014 | 35.72 | 35.85 | 35.26 | 35.71 | 1,589,492 | -0.04(-0.11%) |
Sep 23, 2014 | 36.05 | 36.10 | 35.70 | 35.75 | 1,792,491 | -0.44(-1.20%) |
Sep 22, 2014 | 36.68 | 36.71 | 36.11 | 36.19 | 1,502,724 | -0.61(-1.67%) |
Sep 19, 2014 | 37.08 | 37.10 | 36.70 | 36.80 | 2,023,481 | -0.07(-0.19%) |
Sep 18, 2014 | 36.81 | 36.95 | 36.42 | 36.87 | 1,460,464 | +0.09(+0.23%) |
Sep 17, 2014 | 36.76 | 36.99 | 36.61 | 36.78 | 1,347,016 | +0.12(+0.34%) |
Sep 16, 2014 | 36.15 | 36.76 | 36.14 | 36.66 | 1,461,652 | +0.41(+1.14%) |
Sep 15, 2014 | 36.31 | 36.42 | 36.15 | 36.25 | 1,503,494 | -0.13(-0.35%) |
Sep 12, 2014 | 37.12 | 37.15 | 36.16 | 36.37 | 2,568,087 | -0.92(-2.47%) |
Sep 11, 2014 | 37.46 | 37.46 | 36.79 | 37.29 | 1,683,058 | -0.08(-0.20%) |
Sep 10, 2014 | 37.70 | 37.72 | 37.07 | 37.37 | 1,658,457 | -0.34(-0.90%) |
Sep 09, 2014 | 38.04 | 38.10 | 37.56 | 37.71 | 1,242,635 | -0.47(-1.24%) |
Sep 08, 2014 | 38.14 | 38.29 | 37.95 | 38.18 | 1,046,791 | +0.02(+0.06%) |
Sep 05, 2014 | 37.98 | 38.21 | 37.79 | 38.16 | 1,514,767 | +0.25(+0.67%) |
Sep 04, 2014 | 38.10 | 38.28 | 37.79 | 37.91 | 1,206,279 | -0.20(-0.54%) |
Sep 03, 2014 | 37.99 | 38.30 | 37.83 | 38.11 | 1,842,864 | +0.33(+0.88%) |