Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.89 | 32.10 | 31.88 | 31.98 | 853,950 | +0.13(+0.42%) |
Nov 26, 2014 | 31.61 | 31.84 | 31.84 | 31.84 | 1,765,834 | +0.29(+0.92%) |
Nov 25, 2014 | 31.45 | 31.66 | 31.41 | 31.55 | 2,289,845 | +0.23(+0.72%) |
Nov 24, 2014 | 31.12 | 31.33 | 31.03 | 31.33 | 3,025,816 | +0.11(+0.34%) |
Nov 21, 2014 | 31.27 | 31.36 | 31.00 | 31.22 | 2,389,952 | +0.38(+1.25%) |
Nov 20, 2014 | 30.89 | 31.25 | 30.71 | 30.84 | 8,588,533 | -1.01(-3.16%) |
Nov 19, 2014 | 32.06 | 32.07 | 31.75 | 31.84 | 2,471,634 | -0.18(-0.56%) |
Nov 18, 2014 | 31.77 | 32.17 | 31.75 | 32.02 | 6,903,328 | +0.54(+1.72%) |
Nov 17, 2014 | 31.04 | 31.50 | 31.01 | 31.48 | 6,397,878 | +0.57(+1.84%) |
Nov 14, 2014 | 30.75 | 31.00 | 30.67 | 30.91 | 4,541,324 | +0.10(+0.32%) |
Nov 13, 2014 | 30.83 | 31.06 | 30.74 | 30.81 | 4,852,244 | -0.02(-0.06%) |
Nov 12, 2014 | 30.80 | 31.11 | 30.60 | 30.83 | 6,354,462 | -0.38(-1.23%) |
Nov 11, 2014 | 30.96 | 31.23 | 30.82 | 31.22 | 3,434,542 | +0.63(+2.06%) |
Nov 10, 2014 | 30.52 | 30.74 | 30.43 | 30.59 | 4,745,518 | +0.33(+1.09%) |
Nov 07, 2014 | 29.91 | 30.25 | 29.80 | 30.25 | 5,179,089 | -0.11(-0.37%) |
Nov 06, 2014 | 30.22 | 30.47 | 30.15 | 30.37 | 4,165,636 | +0.11(+0.35%) |
Nov 05, 2014 | 30.24 | 30.35 | 30.06 | 30.26 | 2,815,423 | +0.14(+0.46%) |
Nov 04, 2014 | 30.25 | 30.26 | 29.85 | 30.12 | 2,600,193 | -0.19(-0.63%) |
Nov 03, 2014 | 30.16 | 30.31 | 30.07 | 30.31 | 7,231,085 | -0.30(-0.99%) |
Oct 31, 2014 | 30.45 | 30.88 | 30.45 | 30.62 | 7,553,188 | +0.36(+1.18%) |
Oct 30, 2014 | 30.12 | 30.32 | 29.87 | 30.26 | 8,187,813 | +0.32(+1.06%) |
Oct 29, 2014 | 30.04 | 30.27 | 29.47 | 29.94 | 25,403,944 | -1.89(-5.93%) |
Oct 28, 2014 | 31.93 | 32.18 | 31.22 | 31.83 | 13,390,140 | -3.15(-8.99%) |
Oct 27, 2014 | 34.95 | 35.77 | 35.77 | 34.98 | 3,641,786 | -0.79(-2.22%) |
Oct 24, 2014 | 35.56 | 35.77 | 35.44 | 35.77 | 2,240,228 | +0.32(+0.92%) |
Oct 23, 2014 | 35.34 | 35.66 | 35.27 | 35.45 | 2,260,511 | +0.60(+1.71%) |
Oct 22, 2014 | 35.02 | 35.12 | 34.78 | 34.85 | 2,699,542 | +0.32(+0.92%) |
Oct 21, 2014 | 34.04 | 34.64 | 34.01 | 34.53 | 2,536,735 | +0.24(+0.71%) |
Oct 20, 2014 | 33.61 | 34.29 | 33.59 | 34.29 | 954,630 | -0.01(-0.04%) |
Oct 17, 2014 | 34.00 | 34.30 | 33.77 | 34.30 | 2,112,206 | +0.77(+2.29%) |
Oct 16, 2014 | 33.16 | 33.84 | 33.11 | 33.53 | 4,405,496 | -0.57(-1.67%) |
Oct 15, 2014 | 34.25 | 34.35 | 33.44 | 34.10 | 2,791,934 | -0.50(-1.44%) |
Oct 14, 2014 | 34.80 | 35.00 | 34.59 | 34.60 | 1,929,041 | -0.03(-0.10%) |
Oct 13, 2014 | 34.98 | 35.09 | 34.59 | 34.63 | 1,254,771 | -0.09(-0.25%) |
Oct 10, 2014 | 34.88 | 35.04 | 34.68 | 34.72 | 1,375,674 | -0.43(-1.22%) |
Oct 09, 2014 | 35.47 | 35.57 | 35.09 | 35.15 | 2,053,407 | -0.93(-2.57%) |
Oct 08, 2014 | 35.45 | 36.08 | 35.27 | 36.08 | 1,294,482 | +0.48(+1.36%) |
Oct 07, 2014 | 35.81 | 35.86 | 35.59 | 35.59 | 1,221,302 | -0.73(-2.01%) |
Oct 06, 2014 | 36.37 | 36.44 | 36.06 | 36.32 | 563,801 | +0.07(+0.18%) |
Oct 03, 2014 | 35.91 | 36.25 | 35.76 | 36.25 | 1,624,240 | -0.17(-0.45%) |
Oct 02, 2014 | 36.80 | 36.82 | 36.06 | 36.42 | 1,528,799 | -0.58(-1.57%) |
Oct 01, 2014 | 37.34 | 37.34 | 36.85 | 37.00 | 805,926 | -0.36(-0.97%) |
Sep 30, 2014 | 37.27 | 37.60 | 37.17 | 37.37 | 1,055,927 | +0.48(+1.29%) |
Sep 29, 2014 | 36.72 | 36.92 | 36.65 | 36.89 | 747,851 | -0.25(-0.68%) |
Sep 26, 2014 | 37.17 | 37.35 | 37.02 | 37.14 | 942,795 | +0.16(+0.43%) |
Sep 25, 2014 | 37.52 | 37.54 | 36.69 | 36.98 | 1,673,183 | -0.72(-1.90%) |
Sep 24, 2014 | 37.58 | 37.84 | 37.32 | 37.70 | 2,637,009 | +0.77(+2.10%) |
Sep 23, 2014 | 37.27 | 37.43 | 36.92 | 36.92 | 2,111,635 | -1.01(-2.67%) |
Sep 22, 2014 | 38.00 | 38.02 | 37.56 | 37.94 | 2,157,360 | +0.40(+1.06%) |
Sep 19, 2014 | 37.55 | 37.80 | 37.52 | 37.54 | 1,321,771 | -0.19(-0.51%) |
Sep 18, 2014 | 37.85 | 37.92 | 37.66 | 37.73 | 2,829,499 | +0.30(+0.81%) |
Sep 17, 2014 | 37.45 | 37.68 | 37.34 | 37.43 | 1,278,208 | +0.23(+0.61%) |
Sep 16, 2014 | 36.95 | 37.29 | 36.94 | 37.20 | 795,625 | +0.05(+0.12%) |
Sep 15, 2014 | 37.21 | 37.41 | 37.15 | 37.15 | 966,423 | -0.21(-0.57%) |
Sep 12, 2014 | 37.08 | 37.41 | 36.97 | 37.37 | 900,029 | +0.46(+1.26%) |
Sep 11, 2014 | 36.72 | 36.90 | 36.62 | 36.90 | 1,847,380 | -0.07(-0.20%) |
Sep 10, 2014 | 36.80 | 37.08 | 36.70 | 36.98 | 2,641,550 | +0.03(+0.07%) |
Sep 09, 2014 | 36.68 | 36.98 | 36.57 | 36.95 | 1,240,340 | +0.19(+0.50%) |
Sep 08, 2014 | 36.82 | 36.90 | 36.56 | 36.76 | 1,313,406 | -0.16(-0.43%) |
Sep 05, 2014 | 36.63 | 36.95 | 36.50 | 36.92 | 1,182,635 | +0.09(+0.25%) |
Sep 04, 2014 | 36.88 | 37.05 | 36.71 | 36.83 | 1,020,416 | -0.07(-0.20%) |
Sep 03, 2014 | 36.40 | 37.04 | 36.76 | 36.90 | 1,757,900 | +0.50(+1.38%) |