Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.15 | 31.61 | 30.95 | 31.38 | 167,406 | +0.14(+0.45%) |
Nov 26, 2014 | 31.35 | 31.24 | 31.24 | 31.24 | 392,100 | -0.10(-0.32%) |
Nov 25, 2014 | 31.15 | 31.61 | 31.08 | 31.34 | 711,460 | +0.21(+0.67%) |
Nov 24, 2014 | 30.37 | 31.20 | 30.37 | 31.13 | 437,394 | +0.72(+2.37%) |
Nov 21, 2014 | 30.49 | 30.61 | 30.27 | 30.41 | 394,142 | +0.14(+0.46%) |
Nov 20, 2014 | 30.05 | 30.63 | 29.82 | 30.27 | 570,096 | +0.22(+0.73%) |
Nov 19, 2014 | 30.34 | 30.50 | 29.94 | 30.05 | 386,646 | -0.34(-1.12%) |
Nov 18, 2014 | 30.24 | 30.67 | 29.77 | 30.39 | 771,782 | +0.17(+0.56%) |
Nov 17, 2014 | 30.19 | 31.10 | 30.19 | 30.22 | 589,178 | -0.11(-0.36%) |
Nov 14, 2014 | 30.45 | 30.68 | 30.10 | 30.33 | 320,307 | -0.11(-0.36%) |
Nov 13, 2014 | 30.66 | 31.09 | 30.23 | 30.44 | 759,188 | -0.16(-0.52%) |
Nov 12, 2014 | 30.11 | 30.80 | 30.03 | 30.60 | 622,990 | +0.42(+1.39%) |
Nov 11, 2014 | 29.76 | 30.50 | 29.59 | 30.18 | 1,344,710 | +1.19(+4.10%) |
Nov 10, 2014 | 28.82 | 29.39 | 28.72 | 28.99 | 586,803 | +0.14(+0.49%) |
Nov 07, 2014 | 29.05 | 29.10 | 28.59 | 28.85 | 471,099 | -0.15(-0.52%) |
Nov 06, 2014 | 29.09 | 29.34 | 28.80 | 29.00 | 495,992 | -0.14(-0.48%) |
Nov 05, 2014 | 29.19 | 29.90 | 29.03 | 29.14 | 657,706 | +0.03(+0.10%) |
Nov 04, 2014 | 29.43 | 29.61 | 29.05 | 29.11 | 316,454 | -0.44(-1.49%) |
Nov 03, 2014 | 29.64 | 29.95 | 29.43 | 29.55 | 578,491 | +0.09(+0.31%) |
Oct 31, 2014 | 29.48 | 29.67 | 28.93 | 29.46 | 368,232 | +0.10(+0.34%) |
Oct 30, 2014 | 28.90 | 29.72 | 28.88 | 29.36 | 455,000 | +0.41(+1.42%) |
Oct 29, 2014 | 29.06 | 29.17 | 28.60 | 28.95 | 334,853 | -0.11(-0.38%) |
Oct 28, 2014 | 28.63 | 29.40 | 28.59 | 29.06 | 641,302 | +0.53(+1.86%) |
Oct 27, 2014 | 28.50 | 28.76 | 28.32 | 28.53 | 387,278 | -0.23(-0.80%) |
Oct 24, 2014 | 28.77 | 29.20 | 28.48 | 28.76 | 458,191 | +0.21(+0.74%) |
Oct 23, 2014 | 28.06 | 29.49 | 28.02 | 28.55 | 666,083 | +0.69(+2.48%) |
Oct 22, 2014 | 27.96 | 28.20 | 27.83 | 27.86 | 575,652 | -0.08(-0.29%) |
Oct 21, 2014 | 27.99 | 28.61 | 27.93 | 27.94 | 525,089 | -0.02(-0.07%) |
Oct 20, 2014 | 27.73 | 27.89 | 27.60 | 27.96 | 493,752 | +0.16(+0.58%) |
Oct 17, 2014 | 28.14 | 28.40 | 27.50 | 27.80 | 545,844 | -0.14(-0.50%) |
Oct 16, 2014 | 27.25 | 28.39 | 27.25 | 27.94 | 874,764 | +0.22(+0.79%) |
Oct 15, 2014 | 27.35 | 28.25 | 27.14 | 27.72 | 657,818 | +0.26(+0.95%) |
Oct 14, 2014 | 26.76 | 28.02 | 26.76 | 27.46 | 824,663 | +0.79(+2.96%) |
Oct 13, 2014 | 26.84 | 27.08 | 26.63 | 26.67 | 460,961 | -0.25(-0.93%) |
Oct 10, 2014 | 26.64 | 27.23 | 26.64 | 26.92 | 604,990 | +0.14(+0.52%) |
Oct 09, 2014 | 26.53 | 26.83 | 26.38 | 26.78 | 440,770 | +0.26(+0.98%) |
Oct 08, 2014 | 26.18 | 26.68 | 26.00 | 26.52 | 313,966 | +0.33(+1.26%) |
Oct 07, 2014 | 26.11 | 26.45 | 25.93 | 26.19 | 344,241 | +0.01(+0.04%) |
Oct 06, 2014 | 26.44 | 26.54 | 26.09 | 26.18 | 227,559 | -0.14(-0.53%) |
Oct 03, 2014 | 26.54 | 26.99 | 26.17 | 26.32 | 469,754 | -0.09(-0.34%) |
Oct 02, 2014 | 26.61 | 26.61 | 25.49 | 26.41 | 686,488 | -0.16(-0.60%) |
Oct 01, 2014 | 27.44 | 27.44 | 26.24 | 26.57 | 565,481 | -0.89(-3.24%) |
Sep 30, 2014 | 27.50 | 27.82 | 27.36 | 27.46 | 458,170 | -0.13(-0.47%) |
Sep 29, 2014 | 27.00 | 27.73 | 26.91 | 27.59 | 371,539 | +0.44(+1.62%) |
Sep 26, 2014 | 27.19 | 27.32 | 26.95 | 27.15 | 155,063 | -0.11(-0.40%) |
Sep 25, 2014 | 27.38 | 27.38 | 26.84 | 27.26 | 218,745 | -0.13(-0.47%) |
Sep 24, 2014 | 27.41 | 27.50 | 27.08 | 27.39 | 136,983 | -0.06(-0.22%) |
Sep 23, 2014 | 27.55 | 27.66 | 27.22 | 27.45 | 237,417 | -0.24(-0.87%) |
Sep 22, 2014 | 28.14 | 28.25 | 27.46 | 27.69 | 504,756 | +0.05(+0.18%) |
Sep 19, 2014 | 27.94 | 28.12 | 27.64 | 27.64 | 541,635 | -0.27(-0.97%) |
Sep 18, 2014 | 27.84 | 28.13 | 27.84 | 27.91 | 173,721 | +0.07(+0.25%) |
Sep 17, 2014 | 27.90 | 28.04 | 27.54 | 27.84 | 387,449 | -0.06(-0.22%) |
Sep 16, 2014 | 27.64 | 28.00 | 27.45 | 27.90 | 275,591 | +0.11(+0.40%) |
Sep 15, 2014 | 28.41 | 28.57 | 27.61 | 27.79 | 362,381 | -0.44(-1.56%) |
Sep 12, 2014 | 28.07 | 28.28 | 28.07 | 28.23 | 429,295 | -0.01(-0.04%) |
Sep 11, 2014 | 27.94 | 28.25 | 27.82 | 28.24 | 320,118 | +0.30(+1.07%) |
Sep 10, 2014 | 27.88 | 28.00 | 27.28 | 27.94 | 405,381 | +0.09(+0.32%) |
Sep 09, 2014 | 27.66 | 27.89 | 27.52 | 27.85 | 389,021 | +0.04(+0.14%) |
Sep 08, 2014 | 28.05 | 28.25 | 27.67 | 27.81 | 315,858 | -0.14(-0.50%) |
Sep 05, 2014 | 28.19 | 28.24 | 27.87 | 27.95 | 339,274 | -0.26(-0.92%) |
Sep 04, 2014 | 28.54 | 28.56 | 28.07 | 28.21 | 407,864 | -0.35(-1.23%) |
Sep 03, 2014 | 28.08 | 28.70 | 28.08 | 28.56 | 811,750 | +0.48(+1.71%) |