Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.39 | 30.60 | 30.39 | 30.48 | 896,002 | +0.13(+0.42%) |
Nov 26, 2014 | 30.12 | 30.35 | 30.35 | 30.35 | 1,852,791 | +0.28(+0.92%) |
Nov 25, 2014 | 29.97 | 30.18 | 29.94 | 30.07 | 2,402,606 | +0.21(+0.72%) |
Nov 24, 2014 | 29.66 | 29.86 | 29.57 | 29.86 | 3,174,819 | +0.10(+0.34%) |
Nov 21, 2014 | 29.80 | 29.89 | 29.54 | 29.76 | 2,507,643 | +0.37(+1.25%) |
Nov 20, 2014 | 29.44 | 29.78 | 29.26 | 29.39 | 9,011,466 | -0.96(-3.16%) |
Nov 19, 2014 | 30.55 | 30.56 | 30.26 | 30.35 | 2,593,347 | -0.17(-0.56%) |
Nov 18, 2014 | 30.28 | 30.66 | 30.26 | 30.52 | 7,243,276 | +0.52(+1.72%) |
Nov 17, 2014 | 29.58 | 30.02 | 29.55 | 30.00 | 6,712,935 | +0.54(+1.84%) |
Nov 14, 2014 | 29.30 | 29.54 | 29.23 | 29.46 | 4,764,957 | +0.09(+0.32%) |
Nov 13, 2014 | 29.38 | 29.61 | 29.30 | 29.37 | 5,091,188 | -0.02(-0.06%) |
Nov 12, 2014 | 29.36 | 29.65 | 29.16 | 29.38 | 6,667,381 | -0.37(-1.23%) |
Nov 11, 2014 | 29.50 | 29.76 | 29.38 | 29.75 | 3,603,672 | +0.60(+2.06%) |
Nov 10, 2014 | 29.09 | 29.30 | 29.01 | 29.15 | 4,979,207 | +0.32(+1.09%) |
Nov 07, 2014 | 28.51 | 28.84 | 28.41 | 28.84 | 5,434,128 | -0.11(-0.37%) |
Nov 06, 2014 | 28.80 | 29.04 | 28.73 | 28.94 | 4,370,769 | +0.10(+0.35%) |
Nov 05, 2014 | 28.82 | 28.93 | 28.65 | 28.84 | 2,954,065 | +0.13(+0.46%) |
Nov 04, 2014 | 28.83 | 28.84 | 28.45 | 28.71 | 2,728,236 | -0.18(-0.63%) |
Nov 03, 2014 | 28.75 | 28.89 | 28.66 | 28.89 | 7,587,173 | -0.29(-0.99%) |
Oct 31, 2014 | 29.02 | 29.43 | 29.02 | 29.18 | 7,925,137 | +0.34(+1.18%) |
Oct 30, 2014 | 28.71 | 28.90 | 28.47 | 28.84 | 8,591,014 | +0.30(+1.06%) |
Oct 29, 2014 | 28.63 | 28.85 | 28.08 | 28.54 | 26,654,936 | -1.80(-5.93%) |
Oct 28, 2014 | 30.43 | 30.67 | 29.75 | 30.34 | 14,049,524 | -3.00(-8.99%) |
Oct 27, 2014 | 33.31 | 34.09 | 34.09 | 33.33 | 3,821,122 | -0.76(-2.22%) |
Oct 24, 2014 | 33.89 | 34.09 | 33.78 | 34.09 | 2,350,546 | +0.31(+0.92%) |
Oct 23, 2014 | 33.68 | 33.98 | 33.61 | 33.78 | 2,371,828 | +0.57(+1.71%) |
Oct 22, 2014 | 33.37 | 33.47 | 33.15 | 33.21 | 2,832,478 | +0.30(+0.92%) |
Oct 21, 2014 | 32.44 | 33.02 | 32.42 | 32.91 | 2,661,655 | +0.23(+0.71%) |
Oct 20, 2014 | 32.03 | 32.68 | 32.01 | 32.68 | 1,001,640 | -0.01(-0.04%) |
Oct 17, 2014 | 32.40 | 32.69 | 32.19 | 32.69 | 2,216,219 | +0.73(+2.29%) |
Oct 16, 2014 | 31.61 | 32.26 | 31.56 | 31.96 | 4,622,440 | -0.54(-1.67%) |
Oct 15, 2014 | 32.65 | 32.74 | 31.87 | 32.50 | 2,929,420 | -0.47(-1.44%) |
Oct 14, 2014 | 33.16 | 33.35 | 32.96 | 32.98 | 2,024,035 | -0.03(-0.10%) |
Oct 13, 2014 | 33.33 | 33.44 | 32.97 | 33.01 | 1,316,561 | -0.08(-0.25%) |
Oct 10, 2014 | 33.25 | 33.40 | 33.05 | 33.09 | 1,443,418 | -0.41(-1.22%) |
Oct 09, 2014 | 33.81 | 33.90 | 33.44 | 33.50 | 2,154,525 | -0.88(-2.57%) |
Oct 08, 2014 | 33.78 | 34.38 | 33.62 | 34.38 | 1,358,228 | +0.46(+1.36%) |
Oct 07, 2014 | 34.13 | 34.17 | 33.92 | 33.92 | 1,281,444 | -0.69(-2.01%) |
Oct 06, 2014 | 34.66 | 34.73 | 34.36 | 34.62 | 591,565 | +0.06(+0.18%) |
Oct 03, 2014 | 34.22 | 34.55 | 34.08 | 34.55 | 1,704,224 | -0.16(-0.45%) |
Oct 02, 2014 | 35.07 | 35.10 | 34.36 | 34.71 | 1,604,083 | -0.56(-1.57%) |
Oct 01, 2014 | 35.59 | 35.59 | 35.12 | 35.27 | 845,613 | -0.35(-0.97%) |
Sep 30, 2014 | 35.52 | 35.83 | 35.43 | 35.61 | 1,107,926 | +0.45(+1.29%) |
Sep 29, 2014 | 34.99 | 35.18 | 34.93 | 35.16 | 784,678 | -0.24(-0.68%) |
Sep 26, 2014 | 35.42 | 35.59 | 35.28 | 35.40 | 989,222 | +0.15(+0.43%) |
Sep 25, 2014 | 35.76 | 35.78 | 34.97 | 35.25 | 1,755,577 | -0.68(-1.90%) |
Sep 24, 2014 | 35.81 | 36.07 | 35.57 | 35.93 | 2,766,866 | +0.74(+2.10%) |
Sep 23, 2014 | 35.52 | 35.67 | 35.19 | 35.19 | 2,215,620 | -0.97(-2.67%) |
Sep 22, 2014 | 36.22 | 36.24 | 35.80 | 36.16 | 2,263,597 | +0.38(+1.06%) |
Sep 19, 2014 | 35.78 | 36.02 | 35.76 | 35.78 | 1,386,860 | -0.18(-0.51%) |
Sep 18, 2014 | 36.07 | 36.14 | 35.89 | 35.96 | 2,968,835 | +0.29(+0.81%) |
Sep 17, 2014 | 35.69 | 35.91 | 35.59 | 35.67 | 1,341,153 | +0.21(+0.61%) |
Sep 16, 2014 | 35.22 | 35.54 | 35.21 | 35.46 | 834,805 | +0.04(+0.12%) |
Sep 15, 2014 | 35.46 | 35.65 | 35.41 | 35.41 | 1,014,014 | -0.20(-0.57%) |
Sep 12, 2014 | 35.34 | 35.65 | 35.23 | 35.61 | 944,350 | +0.44(+1.26%) |
Sep 11, 2014 | 34.99 | 35.17 | 34.90 | 35.17 | 1,938,353 | -0.07(-0.20%) |
Sep 10, 2014 | 35.07 | 35.34 | 34.98 | 35.24 | 2,771,630 | +0.03(+0.07%) |
Sep 09, 2014 | 34.96 | 35.25 | 34.85 | 35.22 | 1,301,419 | +0.18(+0.50%) |
Sep 08, 2014 | 35.09 | 35.17 | 34.84 | 35.04 | 1,378,083 | -0.15(-0.43%) |
Sep 05, 2014 | 34.91 | 35.22 | 34.79 | 35.19 | 1,240,872 | +0.09(+0.25%) |
Sep 04, 2014 | 35.15 | 35.31 | 34.99 | 35.10 | 1,070,665 | -0.07(-0.20%) |
Sep 03, 2014 | 34.69 | 35.30 | 35.04 | 35.17 | 1,844,466 | +0.48(+1.38%) |