Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.95 | 36.47 | 35.63 | 35.70 | 154,760 | -0.20(-0.55%) |
Nov 26, 2014 | 35.54 | 35.90 | 35.90 | 35.90 | 220,849 | +0.32(+0.89%) |
Nov 25, 2014 | 35.38 | 35.65 | 35.27 | 35.58 | 172,361 | +0.18(+0.51%) |
Nov 24, 2014 | 35.23 | 35.52 | 35.11 | 35.40 | 211,682 | +0.15(+0.44%) |
Nov 21, 2014 | 35.43 | 35.49 | 35.14 | 35.25 | 252,820 | +0.13(+0.38%) |
Nov 20, 2014 | 34.93 | 35.19 | 34.93 | 35.11 | 176,224 | -0.01(-0.02%) |
Nov 19, 2014 | 35.16 | 35.37 | 34.98 | 35.12 | 248,760 | -0.17(-0.48%) |
Nov 18, 2014 | 35.12 | 35.50 | 35.09 | 35.29 | 196,921 | +0.20(+0.58%) |
Nov 17, 2014 | 34.90 | 35.31 | 34.86 | 35.09 | 216,183 | +0.18(+0.52%) |
Nov 14, 2014 | 35.07 | 35.16 | 34.72 | 34.90 | 210,800 | -0.17(-0.48%) |
Nov 13, 2014 | 35.96 | 36.03 | 35.03 | 35.07 | 240,318 | -0.83(-2.30%) |
Nov 12, 2014 | 36.13 | 36.35 | 35.39 | 35.90 | 306,008 | -0.30(-0.83%) |
Nov 11, 2014 | 36.64 | 36.64 | 36.07 | 36.20 | 241,894 | -0.33(-0.91%) |
Nov 10, 2014 | 36.28 | 36.59 | 36.16 | 36.53 | 290,490 | +0.28(+0.77%) |
Nov 07, 2014 | 36.04 | 36.34 | 35.75 | 36.26 | 280,098 | +0.31(+0.85%) |
Nov 06, 2014 | 36.55 | 36.63 | 35.82 | 35.95 | 406,164 | -0.67(-1.82%) |
Nov 05, 2014 | 36.60 | 36.65 | 36.12 | 36.62 | 464,544 | +0.19(+0.53%) |
Nov 04, 2014 | 36.26 | 36.74 | 36.17 | 36.42 | 371,992 | +0.22(+0.61%) |
Nov 03, 2014 | 36.96 | 36.96 | 35.99 | 36.20 | 345,701 | -0.05(-0.13%) |
Oct 31, 2014 | 36.55 | 36.55 | 35.99 | 36.25 | 364,027 | +0.03(+0.10%) |
Oct 30, 2014 | 35.31 | 36.22 | 35.22 | 36.21 | 232,542 | +0.88(+2.49%) |
Oct 29, 2014 | 35.44 | 35.72 | 34.99 | 35.33 | 279,705 | -0.17(-0.49%) |
Oct 28, 2014 | 34.92 | 35.51 | 34.87 | 35.51 | 285,582 | +0.64(+1.83%) |
Oct 27, 2014 | 34.79 | 34.82 | 34.82 | 34.87 | 218,860 | +0.05(+0.14%) |
Oct 24, 2014 | 34.74 | 34.94 | 34.60 | 34.82 | 245,619 | +0.15(+0.42%) |
Oct 23, 2014 | 34.57 | 34.92 | 34.53 | 34.67 | 351,734 | +0.24(+0.71%) |
Oct 22, 2014 | 34.35 | 34.69 | 34.20 | 34.43 | 402,417 | +0.08(+0.24%) |
Oct 21, 2014 | 34.38 | 34.49 | 34.20 | 34.35 | 432,143 | +0.08(+0.22%) |
Oct 20, 2014 | 33.64 | 34.31 | 33.64 | 34.27 | 464,451 | +0.66(+1.96%) |
Oct 17, 2014 | 33.86 | 33.89 | 33.40 | 33.61 | 317,354 | -0.06(-0.17%) |
Oct 16, 2014 | 33.14 | 33.90 | 33.09 | 33.67 | 391,267 | +0.22(+0.66%) |
Oct 15, 2014 | 33.44 | 33.70 | 32.86 | 33.45 | 542,265 | -0.21(-0.62%) |
Oct 14, 2014 | 33.25 | 33.96 | 33.16 | 33.65 | 543,755 | +0.57(+1.72%) |
Oct 13, 2014 | 32.81 | 33.40 | 32.76 | 33.09 | 480,844 | +0.27(+0.82%) |
Oct 10, 2014 | 32.62 | 33.08 | 32.20 | 32.81 | 492,832 | +0.19(+0.60%) |
Oct 09, 2014 | 33.13 | 33.31 | 32.59 | 32.62 | 615,286 | -0.51(-1.55%) |
Oct 08, 2014 | 32.55 | 33.35 | 32.55 | 33.13 | 570,066 | +0.60(+1.86%) |
Oct 07, 2014 | 32.29 | 32.90 | 32.23 | 32.53 | 476,834 | +0.08(+0.26%) |
Oct 06, 2014 | 32.47 | 32.69 | 32.41 | 32.45 | 589,407 | -0.01(-0.04%) |
Oct 03, 2014 | 32.46 | 32.50 | 32.05 | 32.46 | 546,552 | +0.22(+0.67%) |
Oct 02, 2014 | 31.68 | 32.61 | 31.59 | 32.25 | 910,582 | +0.67(+2.11%) |
Oct 01, 2014 | 30.73 | 31.61 | 30.66 | 31.58 | 586,933 | +0.78(+2.52%) |
Sep 30, 2014 | 31.00 | 31.25 | 30.80 | 30.80 | 320,957 | -0.24(-0.76%) |
Sep 29, 2014 | 31.02 | 31.23 | 30.91 | 31.04 | 272,897 | -0.15(-0.49%) |
Sep 26, 2014 | 31.21 | 31.36 | 31.00 | 31.19 | 168,194 | -0.02(-0.07%) |
Sep 25, 2014 | 31.43 | 31.56 | 31.20 | 31.21 | 286,510 | -0.24(-0.75%) |
Sep 24, 2014 | 31.53 | 31.53 | 31.10 | 31.45 | 210,163 | -0.03(-0.11%) |
Sep 23, 2014 | 31.67 | 31.74 | 31.36 | 31.48 | 276,049 | -0.26(-0.83%) |
Sep 22, 2014 | 31.79 | 31.99 | 31.66 | 31.75 | 334,531 | -0.22(-0.69%) |
Sep 19, 2014 | 32.11 | 32.34 | 31.87 | 31.97 | 393,394 | -0.09(-0.28%) |
Sep 18, 2014 | 32.36 | 32.43 | 32.00 | 32.06 | 275,071 | -0.28(-0.88%) |
Sep 17, 2014 | 32.47 | 32.55 | 32.13 | 32.34 | 183,534 | -0.12(-0.38%) |
Sep 16, 2014 | 32.47 | 32.56 | 32.33 | 32.47 | 212,750 | +0.08(+0.26%) |
Sep 15, 2014 | 32.70 | 32.81 | 32.31 | 32.38 | 166,685 | -0.23(-0.70%) |
Sep 12, 2014 | 33.24 | 33.25 | 32.56 | 32.61 | 276,242 | -0.69(-2.08%) |
Sep 11, 2014 | 32.96 | 33.36 | 32.96 | 33.31 | 138,204 | +0.27(+0.82%) |
Sep 10, 2014 | 33.18 | 33.18 | 33.03 | 33.04 | 143,353 | -0.20(-0.61%) |
Sep 09, 2014 | 33.41 | 33.41 | 33.11 | 33.24 | 252,479 | -0.28(-0.83%) |
Sep 08, 2014 | 33.45 | 33.56 | 33.30 | 33.52 | 143,578 | -0.04(-0.12%) |
Sep 05, 2014 | 33.03 | 33.58 | 33.03 | 33.56 | 146,316 | +0.44(+1.32%) |
Sep 04, 2014 | 33.64 | 33.77 | 32.96 | 33.12 | 496,889 | -0.55(-1.63%) |
Sep 03, 2014 | 33.64 | 33.79 | 33.57 | 33.67 | 313,018 | +0.12(+0.37%) |