Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.64 | 33.70 | 33.06 | 33.13 | 217,923 | -0.34(-1.01%) |
Nov 26, 2014 | 32.78 | 33.47 | 33.47 | 33.47 | 500,258 | +0.67(+2.04%) |
Nov 25, 2014 | 32.15 | 32.81 | 31.88 | 32.80 | 473,056 | +0.69(+2.14%) |
Nov 24, 2014 | 31.67 | 32.29 | 31.25 | 32.11 | 407,682 | -0.12(-0.36%) |
Nov 21, 2014 | 32.85 | 32.99 | 32.19 | 32.23 | 226,130 | -0.24(-0.75%) |
Nov 20, 2014 | 32.19 | 32.92 | 31.97 | 32.47 | 270,840 | +0.24(+0.73%) |
Nov 19, 2014 | 32.90 | 32.91 | 32.13 | 32.24 | 208,496 | -0.59(-1.79%) |
Nov 18, 2014 | 32.74 | 33.17 | 32.74 | 32.82 | 219,964 | +0.23(+0.69%) |
Nov 17, 2014 | 32.81 | 33.11 | 32.56 | 32.60 | 217,687 | -0.24(-0.72%) |
Nov 14, 2014 | 33.12 | 33.27 | 32.63 | 32.83 | 334,397 | -0.20(-0.60%) |
Nov 13, 2014 | 33.56 | 33.65 | 32.95 | 33.03 | 247,328 | -0.40(-1.19%) |
Nov 12, 2014 | 33.17 | 33.57 | 33.12 | 33.43 | 255,239 | +0.20(+0.60%) |
Nov 11, 2014 | 33.29 | 33.41 | 33.12 | 33.23 | 175,008 | -0.07(-0.22%) |
Nov 10, 2014 | 32.66 | 33.30 | 32.66 | 33.30 | 282,809 | +0.61(+1.85%) |
Nov 07, 2014 | 32.46 | 32.72 | 31.99 | 32.70 | 295,495 | +0.16(+0.50%) |
Nov 06, 2014 | 32.98 | 33.25 | 32.53 | 32.53 | 424,015 | -0.43(-1.29%) |
Nov 05, 2014 | 32.89 | 33.03 | 32.31 | 32.96 | 353,525 | +0.22(+0.66%) |
Nov 04, 2014 | 32.48 | 32.87 | 32.28 | 32.74 | 333,459 | +0.04(+0.11%) |
Nov 03, 2014 | 33.09 | 33.30 | 32.67 | 32.71 | 522,568 | -0.24(-0.71%) |
Oct 31, 2014 | 33.22 | 33.45 | 32.53 | 32.94 | 435,332 | +0.47(+1.45%) |
Oct 30, 2014 | 32.25 | 32.50 | 31.73 | 32.47 | 273,889 | +0.14(+0.42%) |
Oct 29, 2014 | 32.38 | 32.63 | 32.05 | 32.34 | 314,345 | +0.01(+0.03%) |
Oct 28, 2014 | 32.02 | 32.43 | 31.71 | 32.33 | 502,207 | +0.55(+1.74%) |
Oct 27, 2014 | 31.69 | 31.96 | 31.85 | 31.77 | 426,113 | -0.07(-0.23%) |
Oct 24, 2014 | 31.80 | 32.49 | 31.54 | 31.85 | 639,933 | +0.21(+0.66%) |
Oct 23, 2014 | 31.22 | 31.70 | 30.86 | 31.64 | 521,968 | +1.62(+5.40%) |
Oct 22, 2014 | 30.50 | 30.55 | 29.86 | 30.02 | 298,257 | -0.31(-1.01%) |
Oct 21, 2014 | 30.04 | 30.54 | 29.42 | 30.33 | 215,702 | +0.44(+1.48%) |
Oct 20, 2014 | 29.11 | 29.88 | 28.98 | 29.88 | 270,726 | +0.54(+1.85%) |
Oct 17, 2014 | 30.11 | 30.25 | 29.31 | 29.34 | 261,854 | -0.34(-1.16%) |
Oct 16, 2014 | 28.84 | 29.89 | 28.84 | 29.68 | 413,162 | +0.41(+1.39%) |
Oct 15, 2014 | 28.03 | 29.37 | 27.62 | 29.28 | 398,443 | +0.82(+2.89%) |
Oct 14, 2014 | 28.42 | 28.85 | 28.28 | 28.45 | 246,935 | +0.31(+1.09%) |
Oct 13, 2014 | 28.42 | 29.13 | 27.98 | 28.15 | 342,971 | -0.31(-1.08%) |
Oct 10, 2014 | 29.33 | 29.33 | 28.30 | 28.45 | 301,199 | -1.04(-3.53%) |
Oct 09, 2014 | 30.41 | 30.41 | 29.49 | 29.49 | 243,474 | -0.92(-3.03%) |
Oct 08, 2014 | 29.47 | 30.44 | 29.26 | 30.42 | 313,396 | +1.00(+3.42%) |
Oct 07, 2014 | 29.79 | 29.96 | 29.41 | 29.41 | 490,470 | -0.62(-2.05%) |
Oct 06, 2014 | 30.58 | 30.67 | 30.01 | 30.03 | 403,934 | -0.52(-1.69%) |
Oct 03, 2014 | 30.67 | 30.73 | 30.26 | 30.54 | 220,134 | +0.15(+0.51%) |
Oct 02, 2014 | 29.78 | 30.61 | 29.68 | 30.39 | 315,559 | +0.52(+1.76%) |
Oct 01, 2014 | 30.23 | 30.27 | 29.71 | 29.86 | 358,472 | -0.34(-1.14%) |
Sep 30, 2014 | 30.50 | 30.54 | 30.21 | 30.21 | 330,948 | -0.34(-1.13%) |
Sep 29, 2014 | 30.20 | 30.61 | 30.20 | 30.55 | 150,513 | -0.02(-0.06%) |
Sep 26, 2014 | 30.25 | 30.60 | 30.20 | 30.57 | 195,641 | +0.40(+1.32%) |
Sep 25, 2014 | 30.61 | 30.65 | 29.99 | 30.17 | 211,117 | -0.41(-1.33%) |
Sep 24, 2014 | 30.48 | 30.70 | 30.32 | 30.58 | 158,586 | +0.23(+0.75%) |
Sep 23, 2014 | 30.54 | 30.80 | 30.32 | 30.35 | 330,508 | -0.03(-0.09%) |
Sep 22, 2014 | 30.61 | 30.73 | 30.32 | 30.38 | 242,945 | -0.43(-1.38%) |
Sep 19, 2014 | 31.21 | 31.57 | 30.74 | 30.81 | 1,005,189 | -0.26(-0.84%) |
Sep 18, 2014 | 30.55 | 31.12 | 30.43 | 31.07 | 190,068 | +0.63(+2.08%) |
Sep 17, 2014 | 30.53 | 30.74 | 30.37 | 30.43 | 274,443 | -0.14(-0.44%) |
Sep 16, 2014 | 30.34 | 30.62 | 30.15 | 30.57 | 444,950 | +0.23(+0.75%) |
Sep 15, 2014 | 30.78 | 30.98 | 30.12 | 30.34 | 255,589 | -0.52(-1.67%) |
Sep 12, 2014 | 31.02 | 31.02 | 30.79 | 30.86 | 318,834 | -0.08(-0.26%) |
Sep 11, 2014 | 30.62 | 31.00 | 30.53 | 30.94 | 250,200 | +0.24(+0.77%) |
Sep 10, 2014 | 30.49 | 30.82 | 30.38 | 30.71 | 206,350 | +0.20(+0.65%) |
Sep 09, 2014 | 30.72 | 30.85 | 30.46 | 30.51 | 210,784 | -0.22(-0.71%) |
Sep 08, 2014 | 30.80 | 30.95 | 30.57 | 30.72 | 215,732 | -0.04(-0.12%) |
Sep 05, 2014 | 30.36 | 30.78 | 30.20 | 30.76 | 285,597 | +0.30(+0.98%) |
Sep 04, 2014 | 30.82 | 30.88 | 30.42 | 30.46 | 142,875 | -0.22(-0.71%) |
Sep 03, 2014 | 31.11 | 31.12 | 30.46 | 30.68 | 439,287 | -0.35(-1.14%) |