Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.97 | 35.00 | 34.14 | 34.30 | 523,776 | -0.70(-2.00%) |
Nov 26, 2014 | 35.46 | 35.00 | 35.00 | 35.00 | 458,800 | -0.32(-0.91%) |
Nov 25, 2014 | 35.79 | 36.12 | 35.19 | 35.32 | 585,140 | -0.30(-0.84%) |
Nov 24, 2014 | 34.19 | 35.90 | 33.91 | 35.62 | 947,475 | +1.61(+4.73%) |
Nov 21, 2014 | 34.63 | 35.18 | 33.86 | 34.01 | 845,224 | -0.21(-0.61%) |
Nov 20, 2014 | 32.58 | 34.58 | 32.57 | 34.22 | 958,376 | +1.70(+5.23%) |
Nov 19, 2014 | 32.48 | 33.00 | 32.12 | 32.52 | 373,614 | +0.02(+0.06%) |
Nov 18, 2014 | 32.35 | 32.94 | 32.21 | 32.50 | 515,375 | +0.18(+0.56%) |
Nov 17, 2014 | 31.65 | 33.00 | 31.65 | 32.32 | 634,889 | +0.77(+2.44%) |
Nov 14, 2014 | 31.62 | 32.09 | 31.53 | 31.55 | 274,494 | -0.13(-0.41%) |
Nov 13, 2014 | 32.23 | 32.46 | 31.13 | 31.68 | 329,047 | -0.61(-1.89%) |
Nov 12, 2014 | 31.94 | 32.47 | 31.53 | 32.29 | 812,796 | +0.14(+0.44%) |
Nov 11, 2014 | 31.35 | 32.30 | 30.96 | 32.15 | 317,473 | +0.69(+2.19%) |
Nov 10, 2014 | 32.03 | 32.60 | 31.13 | 31.46 | 370,279 | -0.65(-2.02%) |
Nov 07, 2014 | 31.44 | 32.23 | 31.27 | 32.11 | 505,834 | +0.56(+1.77%) |
Nov 06, 2014 | 31.28 | 32.10 | 31.11 | 31.55 | 420,751 | +0.31(+0.99%) |
Nov 05, 2014 | 30.80 | 31.60 | 30.70 | 31.24 | 365,580 | +0.58(+1.89%) |
Nov 04, 2014 | 31.40 | 31.69 | 30.16 | 30.66 | 594,995 | -0.94(-2.97%) |
Nov 03, 2014 | 30.97 | 32.05 | 30.81 | 31.60 | 504,023 | +0.49(+1.58%) |
Oct 31, 2014 | 32.30 | 32.31 | 30.57 | 31.11 | 869,063 | -0.67(-2.11%) |
Oct 30, 2014 | 31.55 | 32.05 | 30.84 | 31.78 | 630,431 | +0.08(+0.25%) |
Oct 29, 2014 | 31.99 | 32.10 | 31.01 | 31.70 | 563,682 | -0.33(-1.03%) |
Oct 28, 2014 | 31.62 | 32.21 | 31.20 | 32.03 | 655,217 | +0.37(+1.17%) |
Oct 27, 2014 | 31.25 | 31.87 | 31.31 | 31.66 | 680,167 | +0.35(+1.12%) |
Oct 24, 2014 | 30.69 | 31.55 | 30.08 | 31.31 | 601,778 | +0.52(+1.69%) |
Oct 23, 2014 | 29.98 | 31.24 | 29.68 | 30.79 | 966,398 | +1.22(+4.13%) |
Oct 22, 2014 | 31.01 | 31.53 | 29.45 | 29.57 | 997,561 | -1.50(-4.83%) |
Oct 21, 2014 | 29.81 | 31.20 | 29.45 | 31.07 | 759,175 | +1.31(+4.40%) |
Oct 20, 2014 | 29.67 | 29.78 | 29.33 | 29.76 | 603,974 | -0.14(-0.47%) |
Oct 17, 2014 | 30.70 | 30.70 | 29.36 | 29.90 | 720,616 | -0.33(-1.09%) |
Oct 16, 2014 | 29.23 | 30.42 | 29.22 | 30.23 | 672,420 | +0.30(+1.00%) |
Oct 15, 2014 | 28.86 | 30.24 | 28.01 | 29.93 | 813,675 | +0.65(+2.22%) |
Oct 14, 2014 | 28.61 | 29.49 | 28.28 | 29.28 | 737,245 | +0.74(+2.59%) |
Oct 13, 2014 | 28.06 | 29.04 | 28.02 | 28.54 | 783,067 | +0.26(+0.92%) |
Oct 10, 2014 | 26.74 | 28.71 | 26.66 | 28.28 | 1,569,588 | +1.30(+4.82%) |
Oct 09, 2014 | 28.96 | 28.96 | 26.78 | 26.98 | 1,297,400 | -1.24(-4.39%) |
Oct 08, 2014 | 28.66 | 29.63 | 27.09 | 28.22 | 2,086,892 | -0.33(-1.16%) |
Oct 07, 2014 | 32.41 | 32.54 | 28.51 | 28.55 | 2,786,960 | -4.13(-12.64%) |
Oct 06, 2014 | 34.23 | 34.87 | 32.60 | 32.68 | 2,247,886 | -0.26(-0.79%) |
Oct 03, 2014 | 31.36 | 33.00 | 31.32 | 32.94 | 1,481,485 | +1.79(+5.75%) |
Oct 02, 2014 | 29.89 | 31.39 | 29.76 | 31.15 | 1,362,912 | +1.45(+4.88%) |
Oct 01, 2014 | 30.21 | 30.71 | 29.63 | 29.70 | 949,065 | -0.57(-1.88%) |
Sep 30, 2014 | 30.60 | 31.63 | 29.90 | 30.27 | 2,355,444 | -0.43(-1.40%) |
Sep 29, 2014 | 28.73 | 31.18 | 28.43 | 30.70 | 4,968,615 | +1.87(+6.49%) |
Sep 26, 2014 | 28.01 | 28.84 | 27.97 | 28.83 | 955,749 | +0.86(+3.07%) |
Sep 25, 2014 | 27.60 | 28.32 | 27.57 | 27.97 | 1,051,085 | +0.01(+0.04%) |
Sep 24, 2014 | 27.38 | 27.99 | 26.60 | 27.96 | 2,338,256 | +0.59(+2.16%) |
Sep 23, 2014 | 27.36 | 28.00 | 27.35 | 27.37 | 1,157,665 | -0.10(-0.36%) |
Sep 22, 2014 | 28.07 | 28.07 | 27.23 | 27.47 | 1,180,082 | -0.74(-2.62%) |
Sep 19, 2014 | 28.88 | 29.08 | 27.81 | 28.21 | 1,816,729 | -0.78(-2.69%) |
Sep 18, 2014 | 29.52 | 29.60 | 28.43 | 28.99 | 1,373,202 | -0.50(-1.70%) |
Sep 17, 2014 | 29.17 | 29.91 | 29.01 | 29.49 | 791,462 | +0.30(+1.03%) |
Sep 16, 2014 | 29.30 | 29.50 | 28.73 | 29.19 | 931,309 | -0.20(-0.68%) |
Sep 15, 2014 | 30.52 | 30.67 | 29.05 | 29.39 | 1,485,995 | -1.71(-5.50%) |
Sep 12, 2014 | 30.84 | 31.44 | 30.46 | 31.10 | 1,755,725 | +0.38(+1.24%) |
Sep 11, 2014 | 30.10 | 30.82 | 30.05 | 30.72 | 1,639,698 | +0.48(+1.59%) |
Sep 10, 2014 | 30.52 | 30.82 | 29.90 | 30.24 | 1,191,762 | -0.36(-1.18%) |
Sep 09, 2014 | 30.52 | 30.92 | 30.36 | 30.60 | 1,632,697 | +0.14(+0.46%) |
Sep 08, 2014 | 29.53 | 30.54 | 29.40 | 30.46 | 3,855,291 | +1.45(+5.00%) |
Sep 05, 2014 | 29.20 | 29.20 | 27.30 | 29.01 | 5,214,571 | -0.42(-1.43%) |
Sep 04, 2014 | 30.42 | 30.55 | 29.00 | 29.43 | 4,558,836 | -0.99(-3.25%) |
Sep 03, 2014 | 31.37 | 31.50 | 30.05 | 30.42 | 5,923,191 | -0.58(-1.87%) |