Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.92 | 32.94 | 32.69 | 32.77 | 145,109 | -0.16(-0.50%) |
Nov 26, 2014 | 32.87 | 32.94 | 32.94 | 32.94 | 286,353 | +0.05(+0.14%) |
Nov 25, 2014 | 32.57 | 32.91 | 32.55 | 32.89 | 416,934 | +0.31(+0.95%) |
Nov 24, 2014 | 32.06 | 32.59 | 31.90 | 32.58 | 443,938 | +0.53(+1.67%) |
Nov 21, 2014 | 32.21 | 32.36 | 32.03 | 32.05 | 390,004 | +0.18(+0.57%) |
Nov 20, 2014 | 31.45 | 31.89 | 31.43 | 31.87 | 232,383 | +0.35(+1.12%) |
Nov 19, 2014 | 31.70 | 31.73 | 31.30 | 31.52 | 457,279 | -0.15(-0.49%) |
Nov 18, 2014 | 31.56 | 31.87 | 31.27 | 31.67 | 508,183 | +0.08(+0.26%) |
Nov 17, 2014 | 31.65 | 31.77 | 31.44 | 31.59 | 322,683 | -0.12(-0.37%) |
Nov 14, 2014 | 31.93 | 32.11 | 31.69 | 31.71 | 368,887 | -0.16(-0.51%) |
Nov 13, 2014 | 32.31 | 32.31 | 31.70 | 31.87 | 506,696 | -0.44(-1.37%) |
Nov 12, 2014 | 32.21 | 32.57 | 32.07 | 32.31 | 473,535 | -0.06(-0.17%) |
Nov 11, 2014 | 32.51 | 32.57 | 32.22 | 32.37 | 545,553 | +0.00(+0.00%) |
Nov 10, 2014 | 32.44 | 32.64 | 32.23 | 32.37 | 346,527 | -0.04(-0.11%) |
Nov 07, 2014 | 32.24 | 32.65 | 31.89 | 32.41 | 527,643 | +0.14(+0.45%) |
Nov 06, 2014 | 32.41 | 32.58 | 32.22 | 32.26 | 469,134 | -0.18(-0.55%) |
Nov 05, 2014 | 32.29 | 32.49 | 31.96 | 32.44 | 361,813 | +0.25(+0.78%) |
Nov 04, 2014 | 32.05 | 32.25 | 31.88 | 32.19 | 375,633 | +0.03(+0.08%) |
Nov 03, 2014 | 31.89 | 32.29 | 31.87 | 32.16 | 546,023 | +0.32(+1.02%) |
Oct 31, 2014 | 31.58 | 31.87 | 31.18 | 31.84 | 910,998 | +0.28(+0.88%) |
Oct 30, 2014 | 34.75 | 34.75 | 31.07 | 31.56 | 2,253,708 | -2.08(-6.20%) |
Oct 29, 2014 | 34.15 | 34.15 | 33.48 | 33.65 | 821,306 | -0.40(-1.19%) |
Oct 28, 2014 | 33.40 | 34.05 | 33.40 | 34.05 | 524,095 | +0.68(+2.05%) |
Oct 27, 2014 | 32.94 | 33.39 | 32.93 | 33.37 | 610,240 | +0.44(+1.34%) |
Oct 24, 2014 | 32.85 | 32.93 | 32.69 | 32.93 | 372,606 | +0.18(+0.55%) |
Oct 23, 2014 | 32.49 | 32.94 | 32.29 | 32.75 | 393,582 | +0.66(+2.07%) |
Oct 22, 2014 | 32.20 | 32.47 | 31.99 | 32.08 | 516,029 | +0.04(+0.11%) |
Oct 21, 2014 | 31.74 | 32.29 | 31.74 | 32.05 | 673,189 | +0.49(+1.54%) |
Oct 20, 2014 | 31.33 | 32.13 | 31.11 | 31.56 | 1,226,012 | -0.37(-1.15%) |
Oct 17, 2014 | 31.67 | 32.09 | 31.37 | 31.93 | 2,393,186 | +0.52(+1.66%) |
Oct 16, 2014 | 30.46 | 31.76 | 30.46 | 31.41 | 1,128,324 | +0.40(+1.30%) |
Oct 15, 2014 | 29.56 | 31.20 | 29.04 | 31.00 | 1,526,504 | +1.02(+3.39%) |
Oct 14, 2014 | 29.63 | 30.25 | 29.39 | 29.99 | 1,014,749 | +0.49(+1.68%) |
Oct 13, 2014 | 29.66 | 29.97 | 29.48 | 29.49 | 742,246 | -0.31(-1.06%) |
Oct 10, 2014 | 30.28 | 30.41 | 29.87 | 29.81 | 730,428 | -0.58(-1.92%) |
Oct 09, 2014 | 31.07 | 31.07 | 30.18 | 30.39 | 671,511 | -0.78(-2.51%) |
Oct 08, 2014 | 30.70 | 31.18 | 30.54 | 31.17 | 726,436 | +0.44(+1.43%) |
Oct 07, 2014 | 31.51 | 31.54 | 30.73 | 30.73 | 650,590 | -0.85(-2.70%) |
Oct 06, 2014 | 31.88 | 32.04 | 31.48 | 31.59 | 736,416 | -0.13(-0.40%) |
Oct 03, 2014 | 31.49 | 31.99 | 31.18 | 31.71 | 837,549 | +0.35(+1.12%) |
Oct 02, 2014 | 31.17 | 31.38 | 30.65 | 31.36 | 843,098 | +0.12(+0.37%) |
Oct 01, 2014 | 31.75 | 31.95 | 31.09 | 31.25 | 1,176,529 | -0.49(-1.56%) |
Sep 30, 2014 | 31.78 | 31.87 | 31.45 | 31.74 | 722,098 | -0.09(-0.28%) |
Sep 29, 2014 | 32.02 | 32.26 | 31.76 | 31.83 | 827,481 | -0.47(-1.45%) |
Sep 26, 2014 | 32.19 | 32.35 | 31.93 | 32.30 | 575,440 | +0.17(+0.53%) |
Sep 25, 2014 | 32.88 | 32.89 | 31.79 | 32.13 | 796,999 | -0.84(-2.56%) |
Sep 24, 2014 | 32.68 | 33.08 | 32.15 | 32.97 | 619,972 | +0.35(+1.07%) |
Sep 23, 2014 | 33.18 | 33.33 | 32.61 | 32.62 | 803,478 | -0.71(-2.13%) |
Sep 22, 2014 | 33.92 | 33.92 | 33.18 | 33.33 | 433,652 | -0.66(-1.96%) |
Sep 19, 2014 | 34.53 | 34.53 | 33.98 | 34.00 | 789,373 | -0.41(-1.20%) |
Sep 18, 2014 | 33.91 | 34.48 | 33.72 | 34.41 | 445,610 | +0.61(+1.81%) |
Sep 17, 2014 | 33.72 | 33.92 | 33.62 | 33.80 | 349,583 | +0.08(+0.24%) |
Sep 16, 2014 | 33.43 | 33.79 | 33.30 | 33.72 | 419,246 | +0.14(+0.43%) |
Sep 15, 2014 | 33.91 | 33.91 | 33.42 | 33.57 | 289,645 | -0.31(-0.90%) |
Sep 12, 2014 | 34.44 | 34.53 | 33.85 | 33.88 | 388,949 | -0.64(-1.85%) |
Sep 11, 2014 | 34.46 | 34.56 | 34.14 | 34.52 | 247,918 | -0.03(-0.08%) |
Sep 10, 2014 | 34.65 | 34.89 | 34.17 | 34.54 | 367,572 | -0.19(-0.54%) |
Sep 09, 2014 | 34.62 | 35.02 | 34.54 | 34.73 | 692,502 | +0.09(+0.26%) |
Sep 08, 2014 | 34.26 | 34.71 | 34.18 | 34.64 | 588,711 | +0.37(+1.08%) |
Sep 05, 2014 | 33.59 | 34.32 | 33.57 | 34.27 | 511,983 | +0.66(+1.98%) |
Sep 04, 2014 | 33.80 | 34.14 | 33.55 | 33.61 | 310,658 | -0.19(-0.56%) |
Sep 03, 2014 | 34.23 | 34.23 | 33.69 | 33.80 | 895,332 | -0.36(-1.05%) |