Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.13 | 33.20 | 32.62 | 32.62 | 542,717 | -1.32(-3.89%) |
Nov 26, 2014 | 33.94 | 33.94 | 33.94 | 0 | -0.13(-0.38%) | |
Nov 25, 2014 | 34.03 | 34.13 | 33.87 | 34.07 | 411,453 | +0.18(+0.53%) |
Nov 24, 2014 | 33.96 | 34.11 | 33.85 | 33.89 | 677,044 | -0.32(-0.94%) |
Nov 21, 2014 | 34.23 | 34.34 | 34.03 | 34.21 | 505,770 | +0.14(+0.41%) |
Nov 20, 2014 | 33.90 | 34.09 | 33.82 | 34.07 | 360,104 | +0.31(+0.92%) |
Nov 19, 2014 | 34.05 | 34.05 | 33.74 | 33.76 | 491,223 | +0.02(+0.06%) |
Nov 18, 2014 | 33.80 | 33.85 | 33.60 | 33.74 | 547,009 | -0.21(-0.62%) |
Nov 17, 2014 | 33.77 | 33.99 | 33.70 | 33.95 | 206,226 | +0.09(+0.27%) |
Nov 14, 2014 | 33.53 | 33.88 | 33.45 | 33.86 | 335,943 | +0.33(+0.98%) |
Nov 13, 2014 | 33.80 | 33.96 | 33.45 | 33.53 | 735,671 | -0.37(-1.09%) |
Nov 12, 2014 | 34.01 | 34.20 | 33.87 | 33.90 | 492,746 | -0.07(-0.21%) |
Nov 11, 2014 | 33.56 | 34.07 | 33.50 | 33.97 | 441,865 | +0.35(+1.04%) |
Nov 10, 2014 | 34.10 | 34.12 | 33.59 | 33.62 | 302,972 | -0.40(-1.18%) |
Nov 07, 2014 | 33.87 | 34.11 | 33.79 | 34.02 | 474,981 | +0.18(+0.53%) |
Nov 06, 2014 | 33.47 | 33.85 | 33.47 | 33.84 | 210,900 | +0.22(+0.65%) |
Nov 05, 2014 | 33.45 | 33.67 | 33.33 | 33.62 | 336,750 | -0.07(-0.21%) |
Nov 04, 2014 | 33.71 | 33.73 | 33.60 | 33.69 | 320,566 | -0.33(-0.97%) |
Nov 03, 2014 | 34.13 | 34.18 | 33.95 | 34.02 | 307,612 | -0.04(-0.12%) |
Oct 31, 2014 | 33.80 | 34.07 | 33.74 | 34.06 | 415,577 | -0.06(-0.18%) |
Oct 30, 2014 | 34.17 | 34.22 | 34.06 | 34.12 | 285,861 | -0.30(-0.87%) |
Oct 29, 2014 | 34.30 | 34.52 | 34.26 | 34.42 | 304,077 | +0.34(+1.00%) |
Oct 28, 2014 | 33.98 | 34.11 | 33.87 | 34.08 | 195,649 | +0.32(+0.95%) |
Oct 27, 2014 | 33.46 | 33.78 | 33.73 | 33.76 | 165,935 | +0.03(+0.09%) |
Oct 24, 2014 | 33.90 | 33.91 | 33.66 | 33.73 | 144,199 | -0.22(-0.65%) |
Oct 23, 2014 | 33.73 | 33.97 | 33.73 | 33.95 | 308,454 | +0.25(+0.74%) |
Oct 22, 2014 | 33.68 | 33.70 | 457,680 | -0.28(-0.82%) | ||
Oct 21, 2014 | 33.82 | 34.01 | 33.79 | 33.98 | 427,090 | +0.25(+0.74%) |
Oct 20, 2014 | 33.71 | 33.78 | 33.59 | 33.73 | 465,305 | -0.27(-0.79%) |
Oct 17, 2014 | 34.01 | 34.03 | 33.91 | 34.00 | 386,945 | -0.07(-0.21%) |
Oct 16, 2014 | 33.66 | 34.17 | 33.66 | 34.07 | 329,741 | +0.27(+0.80%) |
Oct 15, 2014 | 34.12 | 34.19 | 33.77 | 33.80 | 469,536 | -0.45(-1.31%) |
Oct 14, 2014 | 34.46 | 34.48 | 34.22 | 34.25 | 236,632 | -0.21(-0.61%) |
Oct 13, 2014 | 34.15 | 34.53 | 34.15 | 34.46 | 561,746 | +0.24(+0.70%) |
Oct 10, 2014 | 34.25 | 34.42 | 34.10 | 34.22 | 218,899 | -0.10(-0.29%) |
Oct 09, 2014 | 34.54 | 34.71 | 34.32 | 34.32 | 244,745 | -0.23(-0.67%) |
Oct 08, 2014 | 34.61 | 34.63 | 34.33 | 34.55 | 588,294 | -0.14(-0.40%) |
Oct 07, 2014 | 34.65 | 34.84 | 34.61 | 34.69 | 506,595 | +0.00(+0.00%) |
Oct 06, 2014 | 34.39 | 34.73 | 34.34 | 34.69 | 269,770 | +0.55(+1.61%) |
Oct 03, 2014 | 34.22 | 34.24 | 34.04 | 34.14 | 224,589 | -0.15(-0.44%) |
Oct 02, 2014 | 34.26 | 34.92 | 34.06 | 34.29 | 340,999 | -0.04(-0.12%) |
Oct 01, 2014 | 34.46 | 34.59 | 34.30 | 34.33 | 346,504 | -0.04(-0.12%) |
Sep 30, 2014 | 34.80 | 34.81 | 34.36 | 34.37 | 637,403 | -0.50(-1.43%) |
Sep 29, 2014 | 34.55 | 34.93 | 34.55 | 34.87 | 412,067 | +0.33(+0.96%) |
Sep 26, 2014 | 34.46 | 34.54 | 34.40 | 34.54 | 138,613 | +0.05(+0.14%) |
Sep 25, 2014 | 34.48 | 34.51 | 34.31 | 34.49 | 423,014 | -0.13(-0.38%) |
Sep 24, 2014 | 34.41 | 34.65 | 34.30 | 34.62 | 425,992 | +0.25(+0.73%) |
Sep 23, 2014 | 34.47 | 34.53 | 34.33 | 34.37 | 341,329 | +0.01(+0.03%) |
Sep 22, 2014 | 34.44 | 34.44 | 34.21 | 34.36 | 188,606 | -0.25(-0.72%) |
Sep 19, 2014 | 34.79 | 34.81 | 34.57 | 34.61 | 162,075 | -0.30(-0.86%) |
Sep 18, 2014 | 35.20 | 35.21 | 34.90 | 34.91 | 223,583 | -0.39(-1.10%) |
Sep 17, 2014 | 35.45 | 35.49 | 35.30 | 35.30 | 306,683 | -0.22(-0.62%) |
Sep 16, 2014 | 35.24 | 35.55 | 35.13 | 35.52 | 173,312 | +0.28(+0.79%) |
Sep 15, 2014 | 35.08 | 35.27 | 35.08 | 35.24 | 209,799 | +0.05(+0.14%) |
Sep 12, 2014 | 35.27 | 35.27 | 35.12 | 35.19 | 308,080 | -0.22(-0.62%) |
Sep 11, 2014 | 35.36 | 35.42 | 35.18 | 35.41 | 960,497 | -0.25(-0.70%) |
Sep 10, 2014 | 35.82 | 35.84 | 35.59 | 35.66 | 238,095 | -0.30(-0.83%) |
Sep 09, 2014 | 36.05 | 36.05 | 35.88 | 35.96 | 231,038 | -0.26(-0.72%) |
Sep 08, 2014 | 36.20 | 36.22 | 36.09 | 36.22 | 644,915 | -0.16(-0.44%) |
Sep 05, 2014 | 36.29 | 36.38 | 36.20 | 36.38 | 165,871 | +0.08(+0.22%) |
Sep 04, 2014 | 36.50 | 36.52 | 36.22 | 36.30 | 142,534 | -0.12(-0.33%) |
Sep 03, 2014 | 36.51 | 36.51 | 36.33 | 36.42 | 418,597 | -0.05(-0.14%) |