Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.08 | 33.08 | 31.98 | 32.07 | 779,716 | -0.77(-2.36%) |
Nov 27, 2014 | 33.22 | 33.29 | 32.71 | 32.85 | 936,984 | -0.25(-0.76%) |
Nov 26, 2014 | 32.93 | 33.23 | 32.71 | 33.10 | 783,721 | +0.22(+0.68%) |
Nov 25, 2014 | 33.01 | 33.15 | 32.58 | 32.87 | 1,011,213 | -0.55(-1.64%) |
Nov 24, 2014 | 33.57 | 33.70 | 33.13 | 33.42 | 994,575 | +2.11(+6.75%) |
Nov 21, 2014 | 30.19 | 31.36 | 30.13 | 31.31 | 648,081 | +0.76(+2.48%) |
Nov 20, 2014 | 30.45 | 30.71 | 30.11 | 30.55 | 907,399 | -0.18(-0.58%) |
Nov 19, 2014 | 30.65 | 31.09 | 30.57 | 30.73 | 666,345 | -0.09(-0.30%) |
Nov 18, 2014 | 30.52 | 30.95 | 30.18 | 30.82 | 975,967 | -0.52(-1.64%) |
Nov 17, 2014 | 31.03 | 31.47 | 30.68 | 31.34 | 959,921 | +1.68(+5.65%) |
Nov 14, 2014 | 30.39 | 30.54 | 29.48 | 29.66 | 1,038,768 | -0.65(-2.13%) |
Nov 13, 2014 | 29.90 | 30.47 | 29.85 | 30.31 | 794,188 | +0.26(+0.87%) |
Nov 12, 2014 | 29.69 | 30.17 | 29.56 | 30.05 | 705,221 | +0.24(+0.82%) |
Nov 11, 2014 | 30.59 | 30.79 | 29.46 | 29.80 | 1,327,991 | -0.50(-1.64%) |
Nov 10, 2014 | 31.10 | 31.31 | 29.95 | 30.30 | 1,306,160 | +0.96(+3.26%) |
Nov 07, 2014 | 28.69 | 29.35 | 28.60 | 29.34 | 1,145,678 | +0.80(+2.79%) |
Nov 06, 2014 | 29.06 | 29.18 | 28.43 | 28.55 | 1,556,871 | -0.38(-1.33%) |
Nov 05, 2014 | 29.86 | 29.86 | 28.61 | 28.93 | 1,333,011 | -1.03(-3.44%) |
Nov 04, 2014 | 30.70 | 30.83 | 29.66 | 29.96 | 1,045,283 | -0.50(-1.64%) |
Nov 03, 2014 | 31.21 | 31.35 | 30.16 | 30.46 | 1,028,125 | -0.30(-0.96%) |
Oct 31, 2014 | 30.08 | 30.79 | 29.59 | 30.76 | 1,480,612 | +1.14(+3.86%) |
Oct 30, 2014 | 29.15 | 29.79 | 29.03 | 29.62 | 2,143,327 | +0.22(+0.76%) |
Oct 29, 2014 | 31.30 | 31.46 | 29.13 | 29.39 | 2,704,579 | -1.69(-5.42%) |
Oct 28, 2014 | 29.76 | 31.10 | 29.47 | 31.08 | 1,665,703 | +1.56(+5.30%) |
Oct 27, 2014 | 30.50 | 30.54 | 29.22 | 29.51 | 1,477,943 | -1.40(-4.54%) |
Oct 24, 2014 | 30.41 | 30.96 | 30.27 | 30.92 | 926,624 | +0.51(+1.66%) |
Oct 23, 2014 | 30.53 | 30.86 | 30.16 | 30.41 | 1,425,717 | +0.19(+0.62%) |
Oct 22, 2014 | 31.16 | 31.18 | 30.21 | 30.22 | 2,927,904 | -1.00(-3.21%) |
Oct 21, 2014 | 31.49 | 31.90 | 30.65 | 31.23 | 2,251,840 | +0.22(+0.72%) |
Oct 20, 2014 | 30.74 | 31.04 | 30.28 | 31.00 | 1,444,940 | +0.11(+0.36%) |
Oct 17, 2014 | 30.91 | 31.84 | 30.71 | 30.89 | 1,752,213 | +0.34(+1.10%) |
Oct 16, 2014 | 29.32 | 31.08 | 29.17 | 30.55 | 1,111,180 | +0.47(+1.56%) |
Oct 15, 2014 | 29.39 | 30.26 | 28.70 | 30.08 | 1,917,652 | +0.12(+0.41%) |
Oct 14, 2014 | 29.60 | 30.71 | 29.32 | 29.96 | 1,517,673 | +0.51(+1.75%) |
Oct 13, 2014 | 29.91 | 30.82 | 29.40 | 29.45 | 1,432,017 | -0.27(-0.91%) |
Oct 10, 2014 | 30.67 | 31.02 | 29.72 | 29.72 | 1,058,526 | -1.08(-3.50%) |
Oct 09, 2014 | 31.49 | 31.54 | 30.67 | 30.79 | 1,859,231 | -0.83(-2.63%) |
Oct 08, 2014 | 31.08 | 31.68 | 30.05 | 31.63 | 1,725,299 | +0.54(+1.75%) |
Oct 07, 2014 | 31.38 | 32.12 | 31.07 | 31.09 | 2,761,078 | -1.23(-3.80%) |
Oct 06, 2014 | 32.78 | 33.15 | 32.26 | 32.31 | 1,490,118 | -0.22(-0.66%) |
Oct 03, 2014 | 32.88 | 33.34 | 32.50 | 32.53 | 2,077,750 | -0.33(-1.00%) |
Oct 02, 2014 | 33.59 | 33.73 | 32.29 | 32.85 | 2,030,650 | -0.82(-2.45%) |
Oct 01, 2014 | 34.55 | 34.63 | 33.38 | 33.68 | 2,223,644 | -1.06(-3.05%) |
Sep 30, 2014 | 35.86 | 35.89 | 34.40 | 34.74 | 2,266,044 | -1.05(-2.93%) |
Sep 29, 2014 | 35.94 | 36.32 | 35.66 | 35.79 | 1,220,974 | -0.74(-2.03%) |
Sep 26, 2014 | 36.33 | 36.77 | 36.12 | 36.53 | 1,354,158 | +0.14(+0.39%) |
Sep 25, 2014 | 37.94 | 38.05 | 35.91 | 36.38 | 2,498,021 | -1.84(-4.82%) |
Sep 24, 2014 | 38.97 | 39.02 | 38.02 | 38.23 | 1,220,226 | -0.54(-1.40%) |
Sep 23, 2014 | 38.93 | 39.45 | 38.58 | 38.77 | 873,436 | -0.12(-0.31%) |
Sep 22, 2014 | 39.43 | 39.43 | 38.33 | 38.89 | 1,060,449 | -0.87(-2.19%) |
Sep 19, 2014 | 39.64 | 40.50 | 39.59 | 39.76 | 1,760,438 | +0.40(+1.02%) |
Sep 18, 2014 | 39.86 | 40.07 | 39.04 | 39.36 | 870,445 | -0.49(-1.22%) |
Sep 17, 2014 | 39.91 | 40.33 | 39.47 | 39.85 | 895,117 | +0.31(+0.78%) |
Sep 16, 2014 | 38.82 | 39.78 | 38.65 | 39.54 | 765,244 | +0.47(+1.20%) |
Sep 15, 2014 | 39.03 | 39.36 | 38.78 | 39.07 | 740,787 | -0.01(-0.02%) |
Sep 12, 2014 | 39.83 | 39.86 | 38.87 | 39.08 | 1,215,100 | -0.87(-2.18%) |
Sep 11, 2014 | 38.98 | 40.00 | 38.89 | 39.95 | 896,719 | +0.66(+1.67%) |
Sep 10, 2014 | 38.95 | 39.32 | 38.55 | 39.30 | 774,002 | +0.34(+0.87%) |
Sep 09, 2014 | 39.42 | 39.47 | 38.87 | 38.96 | 864,678 | -0.63(-1.58%) |
Sep 08, 2014 | 39.25 | 39.85 | 38.97 | 39.59 | 1,068,460 | +0.18(+0.45%) |
Sep 05, 2014 | 39.61 | 39.61 | 38.90 | 39.41 | 864,678 | -0.27(-0.68%) |
Sep 04, 2014 | 39.25 | 40.20 | 39.18 | 39.68 | 751,253 | +0.52(+1.34%) |
Sep 03, 2014 | 39.48 | 39.62 | 38.99 | 39.16 | 755,846 | +0.07(+0.19%) |