Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.90 | 30.98 | 30.84 | 30.92 | 103,348 | -0.23(-0.75%) |
Nov 26, 2014 | 31.13 | 31.16 | 31.16 | 31.16 | 76,971 | +0.18(+0.57%) |
Nov 25, 2014 | 30.79 | 31.01 | 30.78 | 30.98 | 104,303 | +0.34(+1.12%) |
Nov 24, 2014 | 30.51 | 30.68 | 30.51 | 30.64 | 148,531 | +0.34(+1.11%) |
Nov 21, 2014 | 30.55 | 30.59 | 30.29 | 30.30 | 157,187 | -0.32(-1.04%) |
Nov 20, 2014 | 30.54 | 30.72 | 30.44 | 30.62 | 130,364 | +0.18(+0.58%) |
Nov 19, 2014 | 30.60 | 30.62 | 30.39 | 30.44 | 203,188 | -0.28(-0.93%) |
Nov 18, 2014 | 30.65 | 30.77 | 30.57 | 30.73 | 135,354 | +0.48(+1.58%) |
Nov 17, 2014 | 30.24 | 30.44 | 30.24 | 30.25 | 110,574 | -0.10(-0.33%) |
Nov 14, 2014 | 30.32 | 30.49 | 30.24 | 30.35 | 189,234 | -0.17(-0.55%) |
Nov 13, 2014 | 30.34 | 30.64 | 30.32 | 30.52 | 267,338 | +0.15(+0.50%) |
Nov 12, 2014 | 30.33 | 30.46 | 30.29 | 30.37 | 59,603 | -0.12(-0.38%) |
Nov 11, 2014 | 30.40 | 30.52 | 30.36 | 30.49 | 105,880 | +0.08(+0.25%) |
Nov 10, 2014 | 30.33 | 30.48 | 30.22 | 30.41 | 154,882 | +0.66(+2.23%) |
Nov 07, 2014 | 29.51 | 29.82 | 29.33 | 29.75 | 207,038 | -0.60(-1.99%) |
Nov 06, 2014 | 30.36 | 30.49 | 30.23 | 30.35 | 98,638 | -0.23(-0.77%) |
Nov 05, 2014 | 30.72 | 30.75 | 30.50 | 30.59 | 99,848 | +0.08(+0.25%) |
Nov 04, 2014 | 30.40 | 30.63 | 30.34 | 30.51 | 99,330 | -0.06(-0.19%) |
Nov 03, 2014 | 30.64 | 30.67 | 30.38 | 30.57 | 170,814 | -0.11(-0.35%) |
Oct 31, 2014 | 30.71 | 30.84 | 30.50 | 30.68 | 146,082 | -0.03(-0.08%) |
Oct 30, 2014 | 30.13 | 30.75 | 30.09 | 30.70 | 123,244 | +0.31(+1.02%) |
Oct 29, 2014 | 30.63 | 30.75 | 30.32 | 30.39 | 163,806 | +0.03(+0.11%) |
Oct 28, 2014 | 30.29 | 30.37 | 30.20 | 30.36 | 183,975 | +0.28(+0.92%) |
Oct 27, 2014 | 30.02 | 30.02 | 30.02 | 30.08 | 93,525 | +0.06(+0.20%) |
Oct 24, 2014 | 29.92 | 30.12 | 29.87 | 30.02 | 375,081 | +0.50(+1.70%) |
Oct 23, 2014 | 29.12 | 29.52 | 29.04 | 29.52 | 262,948 | +0.79(+2.74%) |
Oct 22, 2014 | 28.91 | 28.97 | 28.73 | 28.73 | 118,212 | -0.17(-0.58%) |
Oct 21, 2014 | 28.80 | 28.90 | 28.65 | 28.90 | 172,524 | +0.00(+0.00%) |
Oct 20, 2014 | 28.63 | 28.92 | 28.63 | 28.90 | 103,877 | +0.11(+0.38%) |
Oct 17, 2014 | 28.34 | 29.07 | 28.33 | 28.79 | 233,421 | +1.17(+4.25%) |
Oct 16, 2014 | 27.15 | 27.76 | 27.15 | 27.62 | 202,105 | -0.29(-1.05%) |
Oct 15, 2014 | 27.84 | 27.98 | 27.57 | 27.91 | 158,383 | -0.07(-0.24%) |
Oct 14, 2014 | 28.03 | 28.17 | 27.98 | 27.98 | 172,684 | -0.34(-1.21%) |
Oct 13, 2014 | 28.41 | 28.69 | 28.31 | 28.32 | 99,598 | -0.21(-0.73%) |
Oct 10, 2014 | 28.70 | 28.74 | 28.51 | 28.53 | 116,602 | -0.25(-0.87%) |
Oct 09, 2014 | 29.10 | 29.25 | 28.71 | 28.78 | 122,856 | -0.59(-2.03%) |
Oct 08, 2014 | 29.09 | 29.39 | 28.94 | 29.38 | 205,897 | +0.52(+1.80%) |
Oct 07, 2014 | 28.92 | 29.06 | 28.86 | 28.86 | 115,083 | -0.11(-0.38%) |
Oct 06, 2014 | 28.99 | 29.00 | 28.78 | 28.97 | 108,698 | -0.18(-0.63%) |
Oct 03, 2014 | 29.08 | 29.53 | 28.95 | 29.15 | 236,136 | -0.13(-0.43%) |
Oct 02, 2014 | 29.41 | 29.45 | 29.03 | 29.28 | 169,173 | +0.09(+0.32%) |
Oct 01, 2014 | 29.33 | 29.40 | 29.14 | 29.19 | 215,282 | +0.11(+0.37%) |
Sep 30, 2014 | 29.03 | 29.20 | 28.99 | 29.08 | 132,592 | +0.34(+1.20%) |
Sep 29, 2014 | 28.68 | 28.87 | 28.66 | 28.73 | 84,506 | +0.02(+0.06%) |
Sep 26, 2014 | 28.83 | 28.85 | 28.68 | 28.72 | 87,301 | -0.17(-0.58%) |
Sep 25, 2014 | 29.08 | 29.09 | 28.84 | 28.88 | 186,750 | -0.15(-0.52%) |
Sep 24, 2014 | 28.87 | 29.12 | 28.75 | 29.04 | 76,962 | +0.08(+0.29%) |
Sep 23, 2014 | 29.04 | 29.04 | 28.90 | 28.95 | 111,099 | -0.20(-0.69%) |
Sep 22, 2014 | 29.18 | 29.22 | 29.00 | 29.15 | 154,126 | -0.04(-0.14%) |
Sep 19, 2014 | 29.31 | 29.35 | 29.19 | 29.19 | 217,497 | -0.11(-0.37%) |
Sep 18, 2014 | 29.13 | 29.34 | 29.07 | 29.30 | 181,695 | +0.12(+0.40%) |
Sep 17, 2014 | 29.30 | 29.47 | 29.14 | 29.19 | 221,669 | -0.10(-0.34%) |
Sep 16, 2014 | 29.27 | 29.43 | 29.18 | 29.29 | 182,894 | -0.35(-1.19%) |
Sep 15, 2014 | 29.62 | 29.75 | 29.60 | 29.64 | 73,463 | +0.15(+0.51%) |
Sep 12, 2014 | 29.51 | 29.53 | 29.36 | 29.49 | 67,072 | -0.14(-0.48%) |
Sep 11, 2014 | 29.64 | 29.71 | 29.59 | 29.63 | 104,439 | -0.25(-0.84%) |
Sep 10, 2014 | 29.80 | 29.90 | 29.80 | 29.88 | 94,241 | +0.01(+0.03%) |
Sep 09, 2014 | 29.81 | 29.99 | 29.75 | 29.87 | 115,487 | +0.26(+0.88%) |
Sep 08, 2014 | 29.60 | 29.78 | 29.53 | 29.61 | 119,815 | +0.16(+0.54%) |
Sep 05, 2014 | 29.40 | 29.46 | 29.30 | 29.45 | 73,416 | +0.19(+0.66%) |
Sep 04, 2014 | 29.45 | 29.45 | 29.18 | 29.26 | 80,391 | -0.44(-1.47%) |
Sep 03, 2014 | 29.77 | 29.81 | 29.63 | 29.70 | 102,275 | +0.21(+0.71%) |