Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.93 | 32.97 | 31.98 | 32.05 | 1,121,452 | -2.29(-6.67%) |
Nov 26, 2014 | 34.67 | 34.34 | 34.34 | 34.34 | 712,023 | -0.44(-1.27%) |
Nov 25, 2014 | 35.45 | 35.52 | 34.72 | 34.78 | 816,834 | -0.55(-1.57%) |
Nov 24, 2014 | 35.60 | 35.69 | 35.20 | 35.33 | 1,123,907 | -0.29(-0.82%) |
Nov 21, 2014 | 35.72 | 35.89 | 35.37 | 35.62 | 2,202,234 | +0.46(+1.29%) |
Nov 20, 2014 | 34.73 | 35.20 | 34.73 | 35.17 | 473,799 | +0.43(+1.25%) |
Nov 19, 2014 | 34.64 | 34.85 | 34.29 | 34.74 | 730,987 | +0.16(+0.45%) |
Nov 18, 2014 | 34.52 | 34.84 | 34.40 | 34.58 | 500,034 | +0.04(+0.10%) |
Nov 17, 2014 | 34.48 | 34.73 | 34.39 | 34.54 | 553,096 | -0.17(-0.49%) |
Nov 14, 2014 | 34.54 | 34.76 | 34.33 | 34.71 | 553,948 | +0.33(+0.97%) |
Nov 13, 2014 | 34.69 | 34.72 | 33.87 | 34.38 | 1,008,904 | -0.48(-1.37%) |
Nov 12, 2014 | 34.93 | 35.28 | 34.80 | 34.86 | 723,238 | -0.31(-0.89%) |
Nov 11, 2014 | 35.09 | 35.25 | 34.77 | 35.17 | 1,015,176 | +0.11(+0.32%) |
Nov 10, 2014 | 35.63 | 35.81 | 34.97 | 35.06 | 1,008,390 | -0.33(-0.92%) |
Nov 07, 2014 | 34.99 | 35.62 | 34.99 | 35.38 | 1,269,730 | +0.44(+1.26%) |
Nov 06, 2014 | 34.36 | 34.94 | 34.20 | 34.94 | 776,962 | +0.45(+1.30%) |
Nov 05, 2014 | 34.30 | 34.67 | 34.09 | 34.49 | 972,284 | +0.54(+1.59%) |
Nov 04, 2014 | 34.34 | 34.34 | 33.71 | 33.95 | 656,644 | -0.73(-2.11%) |
Nov 03, 2014 | 35.34 | 35.65 | 34.61 | 34.69 | 700,664 | -0.60(-1.71%) |
Oct 31, 2014 | 34.66 | 35.33 | 34.35 | 35.29 | 748,475 | +0.69(+1.99%) |
Oct 30, 2014 | 34.44 | 34.75 | 34.22 | 34.60 | 842,139 | -0.14(-0.39%) |
Oct 29, 2014 | 34.92 | 35.26 | 34.40 | 34.74 | 1,124,785 | +0.09(+0.25%) |
Oct 28, 2014 | 34.07 | 34.71 | 33.86 | 34.65 | 503,031 | +0.77(+2.27%) |
Oct 27, 2014 | 34.10 | 34.61 | 34.61 | 33.88 | 1,167,041 | -0.73(-2.12%) |
Oct 24, 2014 | 34.74 | 34.75 | 34.15 | 34.61 | 934,223 | -0.08(-0.23%) |
Oct 23, 2014 | 34.59 | 35.03 | 34.40 | 34.69 | 1,229,691 | +0.59(+1.73%) |
Oct 22, 2014 | 34.86 | 35.03 | 34.07 | 34.10 | 1,883,633 | -0.64(-1.84%) |
Oct 21, 2014 | 34.10 | 34.80 | 34.10 | 34.74 | 2,190,333 | +1.02(+3.02%) |
Oct 20, 2014 | 33.38 | 33.53 | 33.30 | 33.73 | 1,170,168 | +0.29(+0.87%) |
Oct 17, 2014 | 33.78 | 34.09 | 33.14 | 33.43 | 1,930,422 | +0.28(+0.84%) |
Oct 16, 2014 | 31.93 | 33.46 | 31.79 | 33.16 | 1,834,951 | +0.57(+1.75%) |
Oct 15, 2014 | 32.37 | 32.68 | 31.39 | 32.59 | 2,777,215 | +0.22(+0.68%) |
Oct 14, 2014 | 32.96 | 33.32 | 32.22 | 32.37 | 3,019,750 | -0.38(-1.17%) |
Oct 13, 2014 | 33.75 | 34.13 | 32.75 | 32.75 | 1,912,982 | -1.07(-3.18%) |
Oct 10, 2014 | 34.25 | 34.56 | 33.49 | 33.83 | 1,896,977 | -0.46(-1.33%) |
Oct 09, 2014 | 35.36 | 35.40 | 34.22 | 34.28 | 2,643,524 | -1.32(-3.72%) |
Oct 08, 2014 | 35.21 | 35.65 | 34.61 | 35.60 | 1,092,122 | +0.31(+0.89%) |
Oct 07, 2014 | 35.57 | 36.02 | 35.29 | 35.29 | 1,103,479 | -0.49(-1.37%) |
Oct 06, 2014 | 35.87 | 36.14 | 35.54 | 35.78 | 768,376 | +0.01(+0.04%) |
Oct 03, 2014 | 35.98 | 36.00 | 35.45 | 35.77 | 761,212 | -0.06(-0.16%) |
Oct 02, 2014 | 35.77 | 36.00 | 35.15 | 35.82 | 1,703,851 | -0.14(-0.38%) |
Oct 01, 2014 | 36.68 | 36.83 | 35.82 | 35.96 | 1,394,334 | -0.70(-1.90%) |
Sep 30, 2014 | 37.15 | 37.19 | 36.46 | 36.66 | 1,738,617 | -0.47(-1.26%) |
Sep 29, 2014 | 36.85 | 37.20 | 36.68 | 37.13 | 26,431,274 | -0.09(-0.23%) |
Sep 26, 2014 | 36.85 | 37.39 | 36.65 | 37.21 | 732,971 | +0.41(+1.10%) |
Sep 25, 2014 | 37.32 | 37.34 | 36.76 | 36.81 | 865,574 | -0.54(-1.45%) |
Sep 24, 2014 | 37.32 | 37.56 | 36.78 | 37.35 | 720,878 | +0.03(+0.07%) |
Sep 23, 2014 | 37.39 | 37.68 | 37.29 | 37.32 | 819,253 | -0.11(-0.28%) |
Sep 22, 2014 | 37.89 | 37.90 | 37.30 | 37.42 | 394,777 | -0.57(-1.49%) |
Sep 19, 2014 | 38.11 | 38.28 | 37.98 | 37.99 | 309,415 | -0.02(-0.06%) |
Sep 18, 2014 | 38.34 | 38.34 | 37.93 | 38.01 | 337,438 | -0.21(-0.54%) |
Sep 17, 2014 | 38.49 | 38.54 | 38.10 | 38.22 | 486,593 | -0.18(-0.48%) |
Sep 16, 2014 | 37.89 | 38.63 | 37.86 | 38.40 | 738,556 | +0.47(+1.23%) |
Sep 15, 2014 | 37.65 | 38.04 | 37.46 | 37.93 | 522,786 | +0.24(+0.64%) |
Sep 12, 2014 | 38.15 | 38.15 | 37.59 | 37.69 | 443,882 | -0.59(-1.53%) |
Sep 11, 2014 | 37.99 | 38.32 | 37.77 | 38.28 | 475,710 | +0.06(+0.15%) |
Sep 10, 2014 | 38.22 | 38.26 | 37.77 | 38.22 | 574,762 | -0.06(-0.17%) |
Sep 09, 2014 | 38.47 | 38.68 | 38.09 | 38.29 | 520,528 | -0.20(-0.51%) |
Sep 08, 2014 | 38.99 | 38.99 | 38.32 | 38.49 | 828,949 | -0.60(-1.54%) |
Sep 05, 2014 | 38.85 | 39.10 | 38.62 | 39.09 | 424,301 | +0.28(+0.73%) |
Sep 04, 2014 | 39.41 | 39.47 | 38.65 | 38.80 | 538,852 | -0.57(-1.44%) |
Sep 03, 2014 | 39.46 | 39.60 | 39.34 | 39.37 | 1,009,726 | +0.30(+0.78%) |