Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.72 | 33.30 | 32.71 | 32.96 | 34,614 | +0.40(+1.23%) |
Nov 26, 2014 | 33.25 | 32.56 | 32.56 | 32.56 | 34,000 | -0.66(-1.99%) |
Nov 25, 2014 | 33.02 | 33.30 | 32.95 | 33.22 | 31,020 | +0.02(+0.06%) |
Nov 24, 2014 | 32.83 | 33.27 | 32.40 | 33.20 | 28,898 | +0.58(+1.78%) |
Nov 21, 2014 | 33.25 | 33.25 | 32.53 | 32.62 | 21,420 | -0.13(-0.40%) |
Nov 20, 2014 | 32.50 | 33.01 | 32.44 | 32.75 | 21,795 | -0.01(-0.03%) |
Nov 19, 2014 | 33.54 | 33.54 | 32.57 | 32.76 | 35,615 | -0.20(-0.61%) |
Nov 18, 2014 | 32.65 | 33.61 | 32.50 | 32.96 | 41,915 | +0.21(+0.64%) |
Nov 17, 2014 | 33.23 | 33.39 | 32.56 | 32.75 | 27,656 | -0.43(-1.30%) |
Nov 14, 2014 | 33.46 | 33.77 | 33.05 | 33.18 | 28,142 | -0.38(-1.13%) |
Nov 13, 2014 | 33.74 | 34.40 | 33.43 | 33.56 | 45,531 | -0.02(-0.06%) |
Nov 12, 2014 | 33.64 | 33.98 | 33.49 | 33.58 | 44,950 | -0.22(-0.65%) |
Nov 11, 2014 | 33.64 | 33.99 | 33.43 | 33.80 | 43,976 | +0.03(+0.09%) |
Nov 10, 2014 | 33.48 | 33.83 | 32.90 | 33.77 | 41,229 | +0.21(+0.63%) |
Nov 07, 2014 | 33.97 | 33.97 | 33.27 | 33.56 | 63,475 | -0.56(-1.64%) |
Nov 06, 2014 | 33.94 | 34.52 | 33.87 | 34.12 | 44,535 | -0.02(-0.06%) |
Nov 05, 2014 | 34.28 | 34.28 | 33.75 | 34.14 | 65,119 | +0.16(+0.47%) |
Nov 04, 2014 | 33.90 | 34.46 | 33.66 | 33.98 | 61,975 | -0.08(-0.23%) |
Nov 03, 2014 | 34.37 | 34.41 | 33.96 | 34.06 | 38,525 | -0.24(-0.70%) |
Oct 31, 2014 | 34.50 | 34.50 | 33.97 | 34.30 | 73,124 | +0.30(+0.88%) |
Oct 30, 2014 | 33.63 | 34.12 | 33.50 | 34.00 | 72,520 | -0.09(-0.26%) |
Oct 29, 2014 | 33.52 | 35.26 | 33.52 | 34.09 | 116,352 | +0.55(+1.64%) |
Oct 28, 2014 | 32.94 | 33.56 | 32.90 | 33.54 | 51,616 | +0.90(+2.76%) |
Oct 27, 2014 | 32.86 | 33.00 | 32.44 | 32.64 | 24,252 | -0.36(-1.09%) |
Oct 24, 2014 | 33.09 | 33.48 | 32.70 | 33.00 | 45,544 | +0.08(+0.24%) |
Oct 23, 2014 | 32.97 | 33.43 | 32.61 | 32.92 | 62,907 | +0.33(+1.01%) |
Oct 22, 2014 | 33.25 | 34.00 | 32.32 | 32.59 | 46,299 | -0.58(-1.75%) |
Oct 21, 2014 | 32.40 | 33.40 | 32.40 | 33.17 | 34,681 | +0.79(+2.44%) |
Oct 20, 2014 | 31.89 | 32.43 | 31.74 | 32.38 | 43,276 | +0.25(+0.78%) |
Oct 17, 2014 | 32.95 | 32.95 | 31.95 | 32.13 | 50,605 | -0.35(-1.08%) |
Oct 16, 2014 | 31.63 | 32.72 | 31.21 | 32.48 | 45,558 | +0.38(+1.18%) |
Oct 15, 2014 | 32.51 | 32.86 | 30.86 | 32.10 | 69,706 | -0.69(-2.10%) |
Oct 14, 2014 | 32.67 | 33.25 | 32.44 | 32.79 | 53,642 | +0.52(+1.61%) |
Oct 13, 2014 | 32.12 | 32.84 | 32.08 | 32.27 | 39,027 | +0.34(+1.06%) |
Oct 10, 2014 | 30.91 | 32.94 | 30.91 | 31.93 | 62,882 | +0.83(+2.67%) |
Oct 09, 2014 | 32.38 | 32.38 | 31.01 | 31.10 | 43,410 | -1.39(-4.28%) |
Oct 08, 2014 | 31.39 | 32.53 | 31.02 | 32.49 | 31,669 | +0.98(+3.11%) |
Oct 07, 2014 | 31.60 | 32.21 | 31.28 | 31.51 | 40,388 | -0.19(-0.60%) |
Oct 06, 2014 | 32.08 | 32.08 | 31.62 | 31.70 | 18,569 | -0.20(-0.63%) |
Oct 03, 2014 | 31.75 | 32.07 | 31.56 | 31.90 | 22,957 | +0.56(+1.79%) |
Oct 02, 2014 | 31.08 | 31.65 | 30.57 | 31.34 | 36,376 | +0.30(+0.97%) |
Oct 01, 2014 | 31.78 | 31.78 | 30.95 | 31.04 | 31,159 | -0.65(-2.05%) |
Sep 30, 2014 | 32.00 | 32.00 | 31.52 | 31.69 | 42,105 | -0.26(-0.81%) |
Sep 29, 2014 | 31.81 | 31.97 | 31.20 | 31.95 | 32,039 | -0.13(-0.41%) |
Sep 26, 2014 | 31.88 | 32.10 | 31.71 | 32.08 | 16,574 | +0.38(+1.20%) |
Sep 25, 2014 | 32.16 | 32.16 | 31.43 | 31.70 | 31,770 | -0.64(-1.98%) |
Sep 24, 2014 | 32.52 | 32.52 | 31.74 | 32.34 | 25,392 | +0.32(+1.00%) |
Sep 23, 2014 | 32.86 | 32.86 | 32.00 | 32.02 | 32,488 | -1.02(-3.09%) |
Sep 22, 2014 | 32.16 | 33.32 | 32.16 | 33.04 | 37,566 | +0.61(+1.88%) |
Sep 19, 2014 | 32.59 | 32.84 | 31.81 | 32.43 | 68,086 | -0.10(-0.31%) |
Sep 18, 2014 | 32.74 | 32.74 | 32.35 | 32.53 | 23,712 | -0.18(-0.55%) |
Sep 17, 2014 | 32.62 | 32.76 | 32.37 | 32.71 | 26,145 | +0.11(+0.34%) |
Sep 16, 2014 | 32.29 | 32.85 | 32.09 | 32.60 | 17,999 | +0.14(+0.43%) |
Sep 15, 2014 | 33.03 | 33.10 | 32.41 | 32.46 | 29,924 | -0.64(-1.93%) |
Sep 12, 2014 | 33.61 | 33.64 | 32.62 | 33.10 | 38,481 | -0.37(-1.11%) |
Sep 11, 2014 | 33.50 | 34.08 | 33.38 | 33.47 | 29,058 | -0.04(-0.12%) |
Sep 10, 2014 | 33.34 | 33.92 | 33.06 | 33.51 | 33,026 | +0.21(+0.63%) |
Sep 09, 2014 | 33.61 | 33.74 | 33.02 | 33.30 | 56,435 | -0.52(-1.54%) |
Sep 08, 2014 | 34.40 | 34.81 | 33.72 | 33.82 | 19,785 | -0.55(-1.60%) |
Sep 05, 2014 | 34.32 | 34.54 | 34.00 | 34.37 | 41,039 | -0.02(-0.06%) |
Sep 04, 2014 | 34.56 | 34.99 | 34.35 | 34.39 | 22,031 | +0.00(+0.00%) |
Sep 03, 2014 | 35.09 | 35.14 | 34.28 | 34.39 | 31,547 | -0.60(-1.71%) |