Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.60 | 34.60 | 34.40 | 34.40 | 142,241 | -0.24(-0.69%) |
Nov 26, 2014 | 34.57 | 34.64 | 34.64 | 34.64 | 214,642 | +0.07(+0.19%) |
Nov 25, 2014 | 34.57 | 34.64 | 34.48 | 34.57 | 197,467 | -0.04(-0.10%) |
Nov 24, 2014 | 34.67 | 34.67 | 34.54 | 34.61 | 116,946 | +0.10(+0.28%) |
Nov 21, 2014 | 34.71 | 34.71 | 34.46 | 34.51 | 189,158 | +0.17(+0.49%) |
Nov 20, 2014 | 34.18 | 34.37 | 34.16 | 34.34 | 302,275 | +0.10(+0.28%) |
Nov 19, 2014 | 34.34 | 34.34 | 34.12 | 34.25 | 93,972 | -0.09(-0.27%) |
Nov 18, 2014 | 34.25 | 34.41 | 34.24 | 34.34 | 175,188 | +0.17(+0.49%) |
Nov 17, 2014 | 34.09 | 34.21 | 34.04 | 34.17 | 131,517 | +0.08(+0.24%) |
Nov 14, 2014 | 34.14 | 34.17 | 34.06 | 34.09 | 230,905 | +0.01(+0.04%) |
Nov 13, 2014 | 34.23 | 34.25 | 33.99 | 34.08 | 101,684 | -0.08(-0.24%) |
Nov 12, 2014 | 34.14 | 34.19 | 34.05 | 34.16 | 58,091 | -0.05(-0.15%) |
Nov 11, 2014 | 34.27 | 34.27 | 34.14 | 34.21 | 74,445 | +0.05(+0.15%) |
Nov 10, 2014 | 34.16 | 34.18 | 34.06 | 34.16 | 202,416 | +0.11(+0.31%) |
Nov 07, 2014 | 34.02 | 34.12 | 33.95 | 34.05 | 340,365 | +0.01(+0.03%) |
Nov 06, 2014 | 33.98 | 34.05 | 33.86 | 34.04 | 47,525 | +0.14(+0.42%) |
Nov 05, 2014 | 33.85 | 33.90 | 33.80 | 33.90 | 63,282 | +0.23(+0.68%) |
Nov 04, 2014 | 33.73 | 33.73 | 33.51 | 33.67 | 140,276 | -0.05(-0.15%) |
Nov 03, 2014 | 33.87 | 33.88 | 33.66 | 33.72 | 79,813 | -0.05(-0.14%) |
Oct 31, 2014 | 33.76 | 33.77 | 33.59 | 33.77 | 289,831 | +0.44(+1.32%) |
Oct 30, 2014 | 33.11 | 33.45 | 33.06 | 33.33 | 75,421 | +0.15(+0.45%) |
Oct 29, 2014 | 33.20 | 33.35 | 33.01 | 33.18 | 82,615 | +0.04(+0.11%) |
Oct 28, 2014 | 32.97 | 33.19 | 32.91 | 33.15 | 76,160 | +0.34(+1.05%) |
Oct 27, 2014 | 32.79 | 32.82 | 32.88 | 32.80 | 98,237 | -0.08(-0.24%) |
Oct 24, 2014 | 32.75 | 32.88 | 32.58 | 32.88 | 73,077 | +0.25(+0.76%) |
Oct 23, 2014 | 32.64 | 32.82 | 32.61 | 32.63 | 72,227 | +0.29(+0.90%) |
Oct 22, 2014 | 32.58 | 32.72 | 32.31 | 32.34 | 67,393 | -0.16(-0.48%) |
Oct 21, 2014 | 32.15 | 32.53 | 32.13 | 32.50 | 53,716 | +0.57(+1.79%) |
Oct 20, 2014 | 31.67 | 31.93 | 31.61 | 31.93 | 51,526 | +0.26(+0.82%) |
Oct 17, 2014 | 31.64 | 31.83 | 31.50 | 31.67 | 127,046 | +0.40(+1.29%) |
Oct 16, 2014 | 30.93 | 31.48 | 30.87 | 31.27 | 104,957 | +0.02(+0.07%) |
Oct 15, 2014 | 31.22 | 31.33 | 30.55 | 31.24 | 300,179 | -0.27(-0.86%) |
Oct 14, 2014 | 31.58 | 31.83 | 31.47 | 31.51 | 90,209 | +0.06(+0.20%) |
Oct 13, 2014 | 31.85 | 31.94 | 31.45 | 31.45 | 44,612 | -0.51(-1.61%) |
Oct 10, 2014 | 32.11 | 32.22 | 31.95 | 31.96 | 58,048 | -0.19(-0.58%) |
Oct 09, 2014 | 32.60 | 32.69 | 32.12 | 32.15 | 151,704 | -0.66(-2.01%) |
Oct 08, 2014 | 32.38 | 32.82 | 32.17 | 32.81 | 80,097 | +0.47(+1.44%) |
Oct 07, 2014 | 32.72 | 32.72 | 32.35 | 32.35 | 60,293 | -0.54(-1.65%) |
Oct 06, 2014 | 33.04 | 33.04 | 32.73 | 32.89 | 65,918 | +0.02(+0.05%) |
Oct 03, 2014 | 32.73 | 32.93 | 32.66 | 32.87 | 146,589 | +0.32(+0.97%) |
Oct 02, 2014 | 32.52 | 32.65 | 32.24 | 32.55 | 80,168 | +0.02(+0.08%) |
Oct 01, 2014 | 32.90 | 32.90 | 32.46 | 32.53 | 99,731 | -0.46(-1.38%) |
Sep 30, 2014 | 33.06 | 33.13 | 32.93 | 32.98 | 97,474 | -0.07(-0.23%) |
Sep 29, 2014 | 32.99 | 33.11 | 32.89 | 33.06 | 37,619 | -0.11(-0.33%) |
Sep 26, 2014 | 33.04 | 33.23 | 32.99 | 33.17 | 72,966 | +0.18(+0.56%) |
Sep 25, 2014 | 33.44 | 33.44 | 32.95 | 32.98 | 54,992 | -0.48(-1.42%) |
Sep 24, 2014 | 33.33 | 33.47 | 33.20 | 33.46 | 45,470 | +0.17(+0.51%) |
Sep 23, 2014 | 33.45 | 33.52 | 33.29 | 33.29 | 109,996 | -0.21(-0.62%) |
Sep 22, 2014 | 33.76 | 33.76 | 33.48 | 33.50 | 42,909 | -0.30(-0.89%) |
Sep 19, 2014 | 33.99 | 33.99 | 33.76 | 33.80 | 31,005 | -0.04(-0.12%) |
Sep 18, 2014 | 33.76 | 33.87 | 33.73 | 33.84 | 53,510 | +0.15(+0.43%) |
Sep 17, 2014 | 33.73 | 33.86 | 33.61 | 33.69 | 72,341 | +0.03(+0.07%) |
Sep 16, 2014 | 33.42 | 33.74 | 33.42 | 33.67 | 96,988 | +0.22(+0.66%) |
Sep 15, 2014 | 33.49 | 33.49 | 33.36 | 33.45 | 43,509 | -0.01(-0.03%) |
Sep 12, 2014 | 33.60 | 33.67 | 33.37 | 33.46 | 43,687 | -0.21(-0.64%) |
Sep 11, 2014 | 33.52 | 33.67 | 33.45 | 33.67 | 36,764 | +0.08(+0.25%) |
Sep 10, 2014 | 33.54 | 33.61 | 33.39 | 33.59 | 70,296 | +0.10(+0.29%) |
Sep 09, 2014 | 33.72 | 33.72 | 33.46 | 33.49 | 50,062 | -0.26(-0.76%) |
Sep 08, 2014 | 33.81 | 33.84 | 33.65 | 33.75 | 85,373 | -0.07(-0.22%) |
Sep 05, 2014 | 33.66 | 33.83 | 33.60 | 33.82 | 58,674 | +0.14(+0.40%) |
Sep 04, 2014 | 33.80 | 33.80 | 33.59 | 33.68 | 124,637 | -0.05(-0.13%) |
Sep 03, 2014 | 33.91 | 33.91 | 33.72 | 33.73 | 50,476 | +0.04(+0.11%) |