Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.27 | 31.45 | 31.24 | 31.27 | 634,580 | +0.41(+1.32%) |
Nov 26, 2014 | 30.89 | 30.86 | 30.86 | 30.86 | 965,574 | +0.20(+0.65%) |
Nov 25, 2014 | 30.80 | 30.82 | 30.57 | 30.66 | 1,289,951 | -0.20(-0.65%) |
Nov 24, 2014 | 30.99 | 31.00 | 30.81 | 30.86 | 1,507,448 | +0.09(+0.29%) |
Nov 21, 2014 | 30.93 | 30.99 | 30.69 | 30.77 | 1,250,062 | +0.10(+0.31%) |
Nov 20, 2014 | 30.64 | 30.75 | 30.61 | 30.67 | 1,516,087 | +0.01(+0.05%) |
Nov 19, 2014 | 30.59 | 30.75 | 30.45 | 30.66 | 1,208,884 | +0.30(+0.98%) |
Nov 18, 2014 | 30.40 | 30.41 | 30.32 | 30.36 | 1,039,392 | +0.19(+0.61%) |
Nov 17, 2014 | 29.97 | 30.21 | 29.96 | 30.17 | 1,171,554 | -0.03(-0.10%) |
Nov 14, 2014 | 30.05 | 30.24 | 29.97 | 30.20 | 1,378,562 | +0.01(+0.02%) |
Nov 13, 2014 | 30.16 | 30.40 | 30.13 | 30.20 | 1,859,574 | +0.22(+0.74%) |
Nov 12, 2014 | 30.01 | 30.06 | 29.91 | 29.97 | 969,423 | -0.25(-0.83%) |
Nov 11, 2014 | 30.18 | 30.26 | 30.11 | 30.23 | 2,006,298 | +0.30(+1.02%) |
Nov 10, 2014 | 29.97 | 30.01 | 29.83 | 29.92 | 2,270,754 | +0.26(+0.88%) |
Nov 07, 2014 | 29.47 | 29.66 | 29.37 | 29.66 | 2,614,584 | +0.01(+0.05%) |
Nov 06, 2014 | 29.70 | 29.80 | 29.62 | 29.65 | 1,639,608 | -0.01(-0.05%) |
Nov 05, 2014 | 29.64 | 29.72 | 29.51 | 29.66 | 2,622,503 | +0.18(+0.61%) |
Nov 04, 2014 | 29.30 | 29.50 | 29.28 | 29.48 | 6,065,422 | +0.11(+0.38%) |
Nov 03, 2014 | 29.21 | 29.39 | 29.11 | 29.37 | 4,740,459 | -0.21(-0.70%) |
Oct 31, 2014 | 29.70 | 29.72 | 29.51 | 29.58 | 6,755,182 | +0.32(+1.11%) |
Oct 30, 2014 | 29.00 | 29.36 | 28.97 | 29.25 | 1,431,699 | -0.04(-0.15%) |
Oct 29, 2014 | 29.55 | 29.60 | 29.18 | 29.30 | 1,122,866 | -0.08(-0.28%) |
Oct 28, 2014 | 29.30 | 29.39 | 29.19 | 29.38 | 2,393,752 | +0.39(+1.34%) |
Oct 27, 2014 | 28.75 | 29.06 | 28.65 | 28.99 | 3,375,553 | +0.34(+1.18%) |
Oct 24, 2014 | 28.54 | 28.78 | 28.52 | 28.65 | 7,740,682 | -0.12(-0.43%) |
Oct 23, 2014 | 29.16 | 29.17 | 28.77 | 28.78 | 4,748,508 | -0.99(-3.31%) |
Oct 22, 2014 | 29.85 | 30.09 | 29.76 | 29.76 | 2,364,345 | -0.42(-1.39%) |
Oct 21, 2014 | 29.86 | 30.21 | 29.83 | 30.18 | 1,483,674 | +0.40(+1.33%) |
Oct 20, 2014 | 29.45 | 29.80 | 29.43 | 29.78 | 997,821 | +0.18(+0.60%) |
Oct 17, 2014 | 29.36 | 29.65 | 29.24 | 29.61 | 1,823,219 | +0.65(+2.23%) |
Oct 16, 2014 | 28.78 | 29.13 | 28.72 | 28.96 | 2,810,235 | -0.43(-1.48%) |
Oct 15, 2014 | 29.62 | 29.69 | 28.95 | 29.39 | 1,894,994 | -0.14(-0.47%) |
Oct 14, 2014 | 29.45 | 29.71 | 29.43 | 29.53 | 1,639,635 | +0.01(+0.05%) |
Oct 13, 2014 | 29.79 | 29.86 | 29.52 | 29.52 | 1,456,876 | -0.15(-0.52%) |
Oct 10, 2014 | 29.78 | 29.88 | 29.67 | 29.67 | 1,123,522 | -0.30(-1.01%) |
Oct 09, 2014 | 30.30 | 30.43 | 29.96 | 29.97 | 1,411,281 | -0.38(-1.26%) |
Oct 08, 2014 | 29.93 | 30.38 | 29.91 | 30.36 | 1,580,966 | +0.64(+2.15%) |
Oct 07, 2014 | 29.92 | 29.99 | 29.70 | 29.72 | 1,483,173 | -0.44(-1.46%) |
Oct 06, 2014 | 30.08 | 30.17 | 29.97 | 30.16 | 1,433,941 | +0.18(+0.61%) |
Oct 03, 2014 | 29.92 | 30.02 | 29.85 | 29.97 | 2,181,342 | -0.13(-0.44%) |
Oct 02, 2014 | 30.14 | 30.16 | 29.97 | 30.11 | 2,833,351 | -0.17(-0.56%) |
Oct 01, 2014 | 30.45 | 30.50 | 30.23 | 30.28 | 1,218,605 | -0.53(-1.72%) |
Sep 30, 2014 | 30.70 | 30.97 | 30.67 | 30.81 | 1,574,333 | +0.13(+0.43%) |
Sep 29, 2014 | 30.39 | 30.72 | 30.36 | 30.67 | 1,264,049 | -0.21(-0.67%) |
Sep 26, 2014 | 30.77 | 30.92 | 30.60 | 30.88 | 1,385,973 | +0.21(+0.70%) |
Sep 25, 2014 | 30.81 | 30.86 | 30.61 | 30.67 | 1,951,885 | -0.43(-1.39%) |
Sep 24, 2014 | 30.86 | 31.14 | 30.84 | 31.10 | 2,836,213 | +0.05(+0.17%) |
Sep 23, 2014 | 31.01 | 31.11 | 30.92 | 31.05 | 1,645,352 | -0.35(-1.12%) |
Sep 22, 2014 | 31.28 | 31.40 | 31.23 | 31.40 | 1,872,115 | +0.11(+0.35%) |
Sep 19, 2014 | 31.47 | 31.51 | 31.25 | 31.29 | 1,750,221 | -0.14(-0.44%) |
Sep 18, 2014 | 31.28 | 31.49 | 31.28 | 31.43 | 1,523,848 | +0.13(+0.42%) |
Sep 17, 2014 | 31.60 | 31.61 | 31.27 | 31.30 | 2,174,742 | -0.85(-2.63%) |
Sep 16, 2014 | 32.05 | 32.19 | 31.93 | 32.14 | 1,531,317 | -0.02(-0.07%) |
Sep 15, 2014 | 32.12 | 32.20 | 32.00 | 32.17 | 2,013,826 | +0.00(+0.00%) |
Sep 12, 2014 | 32.17 | 32.20 | 32.00 | 32.17 | 1,089,095 | +0.10(+0.32%) |
Sep 11, 2014 | 31.97 | 32.14 | 31.93 | 32.06 | 813,025 | -0.08(-0.25%) |
Sep 10, 2014 | 32.04 | 32.17 | 31.99 | 32.14 | 805,115 | +0.09(+0.28%) |
Sep 09, 2014 | 32.11 | 32.14 | 31.99 | 32.06 | 828,286 | -0.17(-0.52%) |
Sep 08, 2014 | 32.30 | 32.41 | 32.22 | 32.22 | 1,231,552 | -0.57(-1.75%) |
Sep 05, 2014 | 32.66 | 32.81 | 32.62 | 32.80 | 527,973 | +0.04(+0.11%) |
Sep 04, 2014 | 32.90 | 33.05 | 32.72 | 32.76 | 985,412 | +0.11(+0.34%) |
Sep 03, 2014 | 32.76 | 32.78 | 32.60 | 32.65 | 1,255,409 | +0.17(+0.52%) |