Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.58 | 33.12 | 32.19 | 32.32 | 1,381,555 | -0.16(-0.49%) |
Nov 26, 2014 | 33.07 | 32.48 | 32.48 | 32.48 | 2,691,700 | -0.53(-1.61%) |
Nov 25, 2014 | 33.15 | 33.62 | 32.68 | 33.01 | 4,466,553 | -0.16(-0.48%) |
Nov 24, 2014 | 31.69 | 33.50 | 31.36 | 33.17 | 7,000,075 | +1.69(+5.37%) |
Nov 21, 2014 | 31.74 | 32.03 | 30.88 | 31.48 | 4,062,126 | -0.13(-0.41%) |
Nov 20, 2014 | 29.50 | 31.84 | 29.46 | 31.61 | 7,320,573 | +2.08(+7.04%) |
Nov 19, 2014 | 28.86 | 29.56 | 28.51 | 29.53 | 4,185,032 | +0.74(+2.57%) |
Nov 18, 2014 | 29.48 | 29.53 | 27.89 | 28.79 | 10,332,094 | -2.04(-6.62%) |
Nov 17, 2014 | 31.00 | 31.46 | 30.78 | 30.83 | 5,352,023 | -0.02(-0.06%) |
Nov 14, 2014 | 30.92 | 31.41 | 30.77 | 30.85 | 3,321,438 | -0.79(-2.51%) |
Nov 13, 2014 | 31.92 | 32.19 | 31.28 | 31.64 | 2,168,353 | -0.39(-1.20%) |
Nov 12, 2014 | 30.80 | 32.07 | 30.79 | 32.03 | 2,416,868 | +1.22(+3.96%) |
Nov 11, 2014 | 30.56 | 31.02 | 30.36 | 30.81 | 2,016,164 | +0.21(+0.69%) |
Nov 10, 2014 | 31.78 | 31.88 | 30.36 | 30.60 | 2,546,168 | -0.58(-1.86%) |
Nov 07, 2014 | 31.05 | 31.70 | 30.71 | 31.18 | 1,684,838 | +0.02(+0.06%) |
Nov 06, 2014 | 30.07 | 31.27 | 30.05 | 31.16 | 1,698,767 | +1.09(+3.64%) |
Nov 05, 2014 | 29.98 | 30.12 | 29.77 | 30.07 | 1,339,066 | +0.37(+1.23%) |
Nov 04, 2014 | 30.42 | 30.42 | 29.53 | 29.70 | 2,644,126 | -0.71(-2.33%) |
Nov 03, 2014 | 30.30 | 30.70 | 30.23 | 30.41 | 1,908,766 | +0.05(+0.16%) |
Oct 31, 2014 | 30.85 | 30.99 | 30.24 | 30.36 | 1,718,385 | -0.05(-0.16%) |
Oct 30, 2014 | 30.23 | 30.60 | 30.21 | 30.41 | 1,474,317 | +0.06(+0.20%) |
Oct 29, 2014 | 30.49 | 30.75 | 30.22 | 30.35 | 1,433,911 | -0.17(-0.56%) |
Oct 28, 2014 | 30.44 | 30.65 | 29.91 | 30.52 | 1,546,964 | +0.08(+0.26%) |
Oct 27, 2014 | 30.27 | 30.53 | 30.29 | 30.44 | 2,042,370 | +0.15(+0.50%) |
Oct 24, 2014 | 30.55 | 30.55 | 30.05 | 30.29 | 1,553,561 | -0.41(-1.34%) |
Oct 23, 2014 | 30.05 | 30.92 | 30.04 | 30.70 | 1,497,696 | +0.64(+2.15%) |
Oct 22, 2014 | 30.33 | 30.96 | 30.03 | 30.05 | 3,028,664 | -0.18(-0.61%) |
Oct 21, 2014 | 30.23 | 30.39 | 30.00 | 30.24 | 4,816,813 | +0.05(+0.17%) |
Oct 20, 2014 | 29.55 | 30.57 | 29.55 | 30.19 | 4,056,020 | +0.57(+1.92%) |
Oct 17, 2014 | 29.82 | 30.45 | 29.11 | 29.62 | 16,249,582 | -4.94(-14.29%) |
Oct 16, 2014 | 33.85 | 34.67 | 33.76 | 34.56 | 3,439,524 | -0.13(-0.37%) |
Oct 15, 2014 | 34.11 | 34.87 | 33.70 | 34.69 | 3,238,761 | +0.03(+0.09%) |
Oct 14, 2014 | 34.74 | 35.21 | 34.52 | 34.66 | 2,182,285 | +0.03(+0.10%) |
Oct 13, 2014 | 35.10 | 35.44 | 34.85 | 34.62 | 2,574,057 | -0.31(-0.90%) |
Oct 10, 2014 | 35.57 | 35.88 | 34.92 | 34.94 | 2,218,431 | -0.77(-2.16%) |
Oct 09, 2014 | 36.02 | 36.38 | 35.61 | 35.71 | 2,391,076 | -0.54(-1.49%) |
Oct 08, 2014 | 35.87 | 36.35 | 35.70 | 36.25 | 2,012,798 | +0.48(+1.34%) |
Oct 07, 2014 | 35.84 | 36.11 | 35.64 | 35.77 | 1,834,198 | -0.30(-0.85%) |
Oct 06, 2014 | 36.58 | 36.60 | 35.83 | 36.08 | 2,177,341 | -0.38(-1.03%) |
Oct 03, 2014 | 36.50 | 36.92 | 36.19 | 36.45 | 2,144,081 | +0.21(+0.58%) |
Oct 02, 2014 | 36.05 | 36.32 | 35.50 | 36.24 | 2,027,723 | +0.11(+0.29%) |
Oct 01, 2014 | 36.61 | 36.71 | 35.91 | 36.13 | 1,471,928 | -0.57(-1.54%) |
Sep 30, 2014 | 37.00 | 37.00 | 36.49 | 36.70 | 1,532,603 | -0.26(-0.70%) |
Sep 29, 2014 | 37.13 | 37.31 | 36.81 | 36.96 | 1,549,404 | -0.50(-1.33%) |
Sep 26, 2014 | 37.66 | 37.81 | 37.34 | 37.46 | 1,126,657 | -0.06(-0.16%) |
Sep 25, 2014 | 37.90 | 38.35 | 37.21 | 37.52 | 1,221,615 | -0.61(-1.60%) |
Sep 24, 2014 | 37.28 | 38.22 | 37.28 | 38.13 | 2,604,164 | +0.82(+2.20%) |
Sep 23, 2014 | 37.05 | 37.71 | 36.94 | 37.31 | 2,087,923 | +0.05(+0.13%) |
Sep 22, 2014 | 37.90 | 37.98 | 37.18 | 37.26 | 1,689,369 | -0.76(-2.00%) |
Sep 19, 2014 | 38.82 | 38.90 | 37.87 | 38.02 | 2,646,709 | -0.44(-1.14%) |
Sep 18, 2014 | 38.09 | 38.55 | 37.86 | 38.46 | 1,335,290 | +0.44(+1.16%) |
Sep 17, 2014 | 38.76 | 38.76 | 37.92 | 38.02 | 2,083,319 | -0.60(-1.55%) |
Sep 16, 2014 | 38.38 | 38.93 | 38.24 | 38.62 | 1,083,171 | +0.19(+0.49%) |
Sep 15, 2014 | 38.69 | 38.86 | 38.38 | 38.43 | 876,719 | -0.39(-1.00%) |
Sep 12, 2014 | 38.86 | 38.86 | 38.46 | 38.82 | 1,107,080 | +0.00(+0.00%) |
Sep 11, 2014 | 38.60 | 39.06 | 38.40 | 38.82 | 1,710,669 | +0.16(+0.43%) |
Sep 10, 2014 | 38.20 | 38.95 | 38.00 | 38.66 | 3,231,012 | -0.23(-0.60%) |
Sep 09, 2014 | 39.08 | 39.19 | 38.73 | 38.89 | 1,632,660 | -0.18(-0.46%) |
Sep 08, 2014 | 39.25 | 39.49 | 38.77 | 39.07 | 1,555,569 | -0.30(-0.76%) |
Sep 05, 2014 | 39.69 | 39.97 | 39.13 | 39.37 | 2,069,880 | -0.73(-1.81%) |
Sep 04, 2014 | 39.76 | 40.31 | 39.68 | 40.09 | 1,824,037 | +0.48(+1.20%) |
Sep 03, 2014 | 39.90 | 40.09 | 39.56 | 39.62 | 1,380,741 | -0.17(-0.43%) |