Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.01 | 33.19 | 32.88 | 32.95 | 942,845 | -0.03(-0.10%) |
Nov 26, 2014 | 32.86 | 32.99 | 32.99 | 32.99 | 1,221,121 | +0.13(+0.41%) |
Nov 25, 2014 | 32.63 | 32.89 | 32.46 | 32.85 | 2,651,350 | +0.30(+0.92%) |
Nov 24, 2014 | 32.55 | 32.67 | 32.41 | 32.55 | 1,522,327 | +0.11(+0.33%) |
Nov 21, 2014 | 32.99 | 33.03 | 32.28 | 32.45 | 2,559,012 | -0.27(-0.84%) |
Nov 20, 2014 | 32.70 | 32.80 | 32.57 | 32.72 | 1,328,148 | -0.04(-0.13%) |
Nov 19, 2014 | 32.91 | 32.96 | 32.70 | 32.76 | 1,176,780 | -0.22(-0.68%) |
Nov 18, 2014 | 33.09 | 33.24 | 32.94 | 32.99 | 1,443,490 | -0.12(-0.35%) |
Nov 17, 2014 | 33.09 | 33.25 | 33.03 | 33.10 | 1,781,322 | +0.02(+0.05%) |
Nov 14, 2014 | 32.98 | 33.19 | 32.80 | 33.09 | 1,642,184 | +0.12(+0.35%) |
Nov 13, 2014 | 33.04 | 33.11 | 32.83 | 32.97 | 1,889,140 | -0.01(-0.03%) |
Nov 12, 2014 | 32.76 | 33.12 | 32.63 | 32.98 | 1,965,080 | +0.19(+0.58%) |
Nov 11, 2014 | 32.86 | 33.02 | 32.75 | 32.79 | 1,559,812 | -0.10(-0.30%) |
Nov 10, 2014 | 32.54 | 32.98 | 32.51 | 32.89 | 2,021,371 | +0.33(+1.02%) |
Nov 07, 2014 | 32.25 | 32.60 | 32.19 | 32.55 | 1,574,630 | +0.35(+1.08%) |
Nov 06, 2014 | 32.16 | 32.49 | 32.10 | 32.20 | 2,480,126 | +0.14(+0.44%) |
Nov 05, 2014 | 31.93 | 32.11 | 31.70 | 32.06 | 2,017,031 | +0.26(+0.81%) |
Nov 04, 2014 | 31.67 | 31.87 | 31.60 | 31.81 | 2,680,873 | +0.13(+0.42%) |
Nov 03, 2014 | 31.45 | 31.69 | 31.24 | 31.67 | 4,282,477 | -0.27(-0.86%) |
Oct 31, 2014 | 32.61 | 32.94 | 31.63 | 31.95 | 5,917,963 | -1.16(-3.52%) |
Oct 30, 2014 | 32.57 | 33.25 | 32.55 | 33.11 | 1,744,670 | +0.38(+1.17%) |
Oct 29, 2014 | 32.84 | 32.90 | 32.44 | 32.73 | 1,691,611 | -0.07(-0.23%) |
Oct 28, 2014 | 32.89 | 32.92 | 32.59 | 32.80 | 1,602,678 | +0.07(+0.23%) |
Oct 27, 2014 | 32.62 | 32.75 | 32.65 | 32.73 | 1,304,581 | +0.08(+0.25%) |
Oct 24, 2014 | 32.56 | 32.70 | 32.41 | 32.65 | 1,513,320 | +0.04(+0.13%) |
Oct 23, 2014 | 32.70 | 32.86 | 32.56 | 32.60 | 1,153,577 | +0.19(+0.59%) |
Oct 22, 2014 | 32.28 | 32.65 | 32.26 | 32.41 | 1,814,935 | +0.21(+0.65%) |
Oct 21, 2014 | 31.95 | 32.31 | 31.82 | 32.20 | 1,983,080 | +0.32(+0.99%) |
Oct 20, 2014 | 31.68 | 31.90 | 31.62 | 31.89 | 1,891,633 | +0.11(+0.34%) |
Oct 17, 2014 | 31.56 | 31.93 | 31.42 | 31.78 | 2,440,182 | +0.43(+1.38%) |
Oct 16, 2014 | 31.27 | 31.75 | 30.98 | 31.35 | 3,223,991 | -0.26(-0.82%) |
Oct 15, 2014 | 31.64 | 31.73 | 31.09 | 31.61 | 2,281,341 | -0.27(-0.86%) |
Oct 14, 2014 | 31.74 | 32.13 | 31.67 | 31.88 | 1,604,286 | +0.21(+0.66%) |
Oct 13, 2014 | 31.84 | 32.00 | 31.65 | 31.67 | 1,503,133 | -0.16(-0.50%) |
Oct 10, 2014 | 31.87 | 32.17 | 31.82 | 31.83 | 1,651,847 | -0.06(-0.18%) |
Oct 09, 2014 | 32.23 | 32.37 | 31.86 | 31.89 | 1,628,654 | -0.34(-1.06%) |
Oct 08, 2014 | 31.71 | 32.24 | 31.63 | 32.23 | 2,070,511 | +0.55(+1.73%) |
Oct 07, 2014 | 31.94 | 32.06 | 31.61 | 31.68 | 2,414,757 | -0.41(-1.27%) |
Oct 06, 2014 | 31.87 | 32.18 | 31.86 | 32.09 | 1,911,858 | +0.25(+0.78%) |
Oct 03, 2014 | 31.84 | 31.89 | 31.69 | 31.84 | 1,602,014 | +0.09(+0.29%) |
Oct 02, 2014 | 31.47 | 31.91 | 31.46 | 31.75 | 2,692,031 | +0.22(+0.71%) |
Oct 01, 2014 | 32.54 | 32.54 | 31.41 | 31.52 | 4,485,385 | -0.94(-2.90%) |
Sep 30, 2014 | 32.27 | 32.54 | 32.19 | 32.46 | 2,054,433 | +0.18(+0.57%) |
Sep 29, 2014 | 32.06 | 32.31 | 32.05 | 32.28 | 1,779,633 | +0.06(+0.18%) |
Sep 26, 2014 | 32.35 | 32.44 | 32.07 | 32.22 | 2,093,461 | -0.07(-0.20%) |
Sep 25, 2014 | 32.52 | 32.53 | 32.23 | 32.29 | 1,597,498 | -0.22(-0.69%) |
Sep 24, 2014 | 32.46 | 32.56 | 32.33 | 32.51 | 2,028,272 | +0.20(+0.61%) |
Sep 23, 2014 | 32.26 | 32.51 | 32.23 | 32.31 | 2,743,315 | +0.03(+0.10%) |
Sep 22, 2014 | 32.40 | 32.47 | 32.26 | 32.28 | 1,557,873 | -0.12(-0.38%) |
Sep 19, 2014 | 32.46 | 32.46 | 32.30 | 32.40 | 6,595,440 | +0.01(+0.03%) |
Sep 18, 2014 | 32.50 | 32.52 | 32.34 | 32.39 | 1,865,241 | -0.02(-0.08%) |
Sep 17, 2014 | 32.58 | 32.71 | 32.37 | 32.42 | 3,952,534 | -0.17(-0.51%) |
Sep 16, 2014 | 32.35 | 32.60 | 32.25 | 32.58 | 1,105,455 | +0.23(+0.71%) |
Sep 15, 2014 | 32.39 | 32.44 | 32.28 | 32.35 | 1,242,304 | +0.02(+0.05%) |
Sep 12, 2014 | 32.39 | 32.39 | 32.17 | 32.34 | 1,672,860 | -0.02(-0.08%) |
Sep 11, 2014 | 32.38 | 32.40 | 32.22 | 32.36 | 1,253,110 | -0.07(-0.23%) |
Sep 10, 2014 | 32.43 | 32.45 | 32.30 | 32.44 | 1,047,050 | +0.04(+0.13%) |
Sep 09, 2014 | 32.49 | 32.50 | 32.34 | 32.39 | 1,465,564 | +0.00(+0.00%) |
Sep 08, 2014 | 32.41 | 32.44 | 32.31 | 32.39 | 1,228,575 | +0.01(+0.03%) |
Sep 05, 2014 | 32.36 | 32.40 | 32.22 | 32.39 | 2,077,167 | +0.07(+0.23%) |
Sep 04, 2014 | 32.49 | 32.56 | 32.17 | 32.31 | 1,717,719 | -0.02(-0.05%) |
Sep 03, 2014 | 32.45 | 32.52 | 32.29 | 32.33 | 2,284,271 | -0.02(-0.08%) |