Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.12 | 32.63 | 32.09 | 32.28 | 808,619 | +0.26(+0.80%) |
Nov 26, 2014 | 31.33 | 32.03 | 32.03 | 32.03 | 670,230 | +0.74(+2.35%) |
Nov 25, 2014 | 31.41 | 31.45 | 31.26 | 31.29 | 877,112 | -0.01(-0.03%) |
Nov 24, 2014 | 31.03 | 31.30 | 30.91 | 31.30 | 1,276,989 | +0.06(+0.18%) |
Nov 21, 2014 | 31.41 | 31.44 | 31.08 | 31.25 | 1,113,578 | +0.15(+0.49%) |
Nov 20, 2014 | 30.79 | 31.22 | 30.65 | 31.09 | 663,984 | +0.09(+0.28%) |
Nov 19, 2014 | 31.37 | 31.37 | 30.86 | 31.01 | 539,300 | -0.42(-1.32%) |
Nov 18, 2014 | 31.13 | 31.62 | 31.07 | 31.42 | 814,558 | +0.26(+0.82%) |
Nov 17, 2014 | 31.13 | 31.39 | 30.99 | 31.17 | 624,542 | +0.01(+0.03%) |
Nov 14, 2014 | 31.37 | 31.45 | 31.11 | 31.16 | 652,333 | -0.19(-0.61%) |
Nov 13, 2014 | 31.29 | 31.50 | 31.18 | 31.35 | 898,835 | +0.08(+0.26%) |
Nov 12, 2014 | 31.47 | 31.53 | 31.22 | 31.27 | 779,924 | -0.19(-0.61%) |
Nov 11, 2014 | 31.52 | 31.52 | 31.22 | 31.46 | 1,170,475 | -0.11(-0.35%) |
Nov 10, 2014 | 31.07 | 31.57 | 31.07 | 31.57 | 817,859 | +0.47(+1.52%) |
Nov 07, 2014 | 31.36 | 31.41 | 31.03 | 31.10 | 1,236,432 | -0.18(-0.59%) |
Nov 06, 2014 | 31.38 | 31.62 | 31.18 | 31.29 | 1,032,019 | -0.07(-0.23%) |
Nov 05, 2014 | 32.04 | 32.04 | 31.14 | 31.36 | 1,211,849 | -0.47(-1.48%) |
Nov 04, 2014 | 31.80 | 31.91 | 31.34 | 31.83 | 1,071,306 | +0.02(+0.05%) |
Nov 03, 2014 | 31.45 | 31.89 | 31.35 | 31.81 | 1,291,776 | +0.46(+1.45%) |
Oct 31, 2014 | 30.89 | 31.37 | 30.58 | 31.36 | 1,394,324 | +0.78(+2.54%) |
Oct 30, 2014 | 30.30 | 30.59 | 30.24 | 30.58 | 1,621,079 | +0.14(+0.47%) |
Oct 29, 2014 | 31.06 | 31.15 | 30.33 | 30.44 | 2,433,199 | -0.62(-1.98%) |
Oct 28, 2014 | 30.73 | 31.09 | 30.49 | 31.05 | 1,841,681 | +0.48(+1.57%) |
Oct 27, 2014 | 30.03 | 30.57 | 30.09 | 30.57 | 1,196,901 | +0.49(+1.62%) |
Oct 24, 2014 | 30.23 | 30.42 | 29.81 | 30.09 | 1,466,653 | -0.06(-0.21%) |
Oct 23, 2014 | 29.79 | 30.71 | 29.47 | 30.15 | 1,897,444 | +0.86(+2.95%) |
Oct 22, 2014 | 29.37 | 29.69 | 29.14 | 29.29 | 2,295,423 | +0.16(+0.55%) |
Oct 21, 2014 | 28.50 | 29.15 | 28.25 | 29.13 | 1,131,404 | +0.88(+3.11%) |
Oct 20, 2014 | 27.61 | 28.25 | 27.57 | 28.25 | 1,201,473 | +0.62(+2.26%) |
Oct 17, 2014 | 28.01 | 28.01 | 27.52 | 27.62 | 889,590 | -0.03(-0.12%) |
Oct 16, 2014 | 26.46 | 27.77 | 26.44 | 27.65 | 1,697,349 | +0.77(+2.86%) |
Oct 15, 2014 | 26.86 | 27.25 | 26.34 | 26.89 | 1,776,571 | -0.28(-1.03%) |
Oct 14, 2014 | 27.14 | 27.62 | 26.89 | 27.17 | 1,863,915 | +0.28(+1.04%) |
Oct 13, 2014 | 27.36 | 27.55 | 26.87 | 26.89 | 1,491,791 | -0.40(-1.47%) |
Oct 10, 2014 | 27.40 | 28.05 | 27.29 | 27.29 | 1,401,980 | -0.22(-0.79%) |
Oct 09, 2014 | 27.86 | 27.95 | 27.35 | 27.50 | 1,035,785 | -0.42(-1.49%) |
Oct 08, 2014 | 26.95 | 27.92 | 26.85 | 27.92 | 1,187,832 | +1.00(+3.71%) |
Oct 07, 2014 | 27.16 | 27.41 | 26.91 | 26.92 | 852,669 | -0.35(-1.29%) |
Oct 06, 2014 | 27.43 | 27.57 | 27.26 | 27.27 | 463,598 | -0.06(-0.20%) |
Oct 03, 2014 | 27.40 | 27.51 | 27.15 | 27.33 | 465,589 | +0.25(+0.92%) |
Oct 02, 2014 | 27.05 | 27.34 | 26.76 | 27.08 | 742,265 | -0.03(-0.12%) |
Oct 01, 2014 | 27.34 | 27.47 | 26.95 | 27.11 | 1,390,819 | -0.27(-0.99%) |
Sep 30, 2014 | 27.97 | 27.99 | 27.38 | 27.38 | 861,121 | -0.54(-1.95%) |
Sep 29, 2014 | 27.85 | 28.01 | 27.64 | 27.93 | 882,360 | -0.20(-0.71%) |
Sep 26, 2014 | 27.34 | 28.17 | 27.23 | 28.13 | 1,071,292 | +0.80(+2.94%) |
Sep 25, 2014 | 27.45 | 27.45 | 27.05 | 27.32 | 995,507 | -0.14(-0.52%) |
Sep 24, 2014 | 27.43 | 27.75 | 27.28 | 27.46 | 829,460 | +0.10(+0.38%) |
Sep 23, 2014 | 27.69 | 27.93 | 27.36 | 27.36 | 1,162,285 | -0.40(-1.45%) |
Sep 22, 2014 | 28.06 | 28.17 | 27.72 | 27.77 | 739,460 | -0.28(-1.02%) |
Sep 19, 2014 | 28.61 | 28.74 | 28.05 | 28.05 | 1,436,653 | -0.54(-1.88%) |
Sep 18, 2014 | 28.63 | 28.80 | 28.49 | 28.59 | 884,251 | -0.02(-0.06%) |
Sep 17, 2014 | 28.40 | 28.79 | 28.30 | 28.60 | 901,461 | +0.30(+1.06%) |
Sep 16, 2014 | 27.87 | 28.34 | 27.81 | 28.30 | 722,689 | +0.45(+1.62%) |
Sep 15, 2014 | 28.04 | 28.17 | 27.84 | 27.85 | 656,511 | -0.12(-0.42%) |
Sep 12, 2014 | 28.83 | 28.83 | 27.87 | 27.97 | 1,184,480 | -0.97(-3.36%) |
Sep 11, 2014 | 28.51 | 28.96 | 28.49 | 28.94 | 703,314 | +0.38(+1.33%) |
Sep 10, 2014 | 28.79 | 28.82 | 28.52 | 28.56 | 583,932 | -0.32(-1.10%) |
Sep 09, 2014 | 29.09 | 29.16 | 28.77 | 28.88 | 346,389 | -0.32(-1.11%) |
Sep 08, 2014 | 29.35 | 29.41 | 29.02 | 29.21 | 398,602 | -0.17(-0.57%) |
Sep 05, 2014 | 28.85 | 29.38 | 28.85 | 29.37 | 592,542 | +0.44(+1.53%) |
Sep 04, 2014 | 29.16 | 29.26 | 28.82 | 28.93 | 656,713 | -0.19(-0.65%) |
Sep 03, 2014 | 29.36 | 29.53 | 29.05 | 29.12 | 1,243,743 | -0.18(-0.62%) |