Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 36.49 | 36.88 | 36.19 | 36.75 | 91,419 | +0.13(+0.35%) |
Nov 26, 2014 | 36.08 | 36.62 | 36.62 | 36.62 | 96,600 | +0.43(+1.19%) |
Nov 25, 2014 | 36.59 | 36.59 | 35.86 | 36.19 | 204,920 | -0.20(-0.55%) |
Nov 24, 2014 | 35.35 | 36.51 | 34.50 | 36.39 | 128,667 | +0.97(+2.74%) |
Nov 21, 2014 | 35.71 | 35.88 | 35.08 | 35.42 | 112,075 | +0.12(+0.34%) |
Nov 20, 2014 | 35.10 | 35.68 | 35.10 | 35.30 | 91,420 | -0.06(-0.17%) |
Nov 19, 2014 | 35.86 | 35.86 | 34.98 | 35.36 | 124,604 | -0.48(-1.34%) |
Nov 18, 2014 | 36.19 | 36.28 | 35.79 | 35.84 | 173,012 | -0.04(-0.11%) |
Nov 17, 2014 | 35.46 | 36.04 | 35.35 | 35.88 | 196,471 | +0.14(+0.39%) |
Nov 14, 2014 | 35.16 | 35.80 | 34.82 | 35.74 | 121,228 | +0.62(+1.77%) |
Nov 13, 2014 | 35.60 | 35.83 | 34.66 | 35.12 | 333,224 | -0.07(-0.20%) |
Nov 12, 2014 | 34.49 | 35.35 | 34.32 | 35.19 | 190,451 | +0.57(+1.65%) |
Nov 11, 2014 | 34.51 | 34.79 | 34.51 | 34.62 | 103,040 | +0.16(+0.46%) |
Nov 10, 2014 | 34.41 | 34.97 | 34.36 | 34.46 | 239,519 | +0.40(+1.16%) |
Nov 07, 2014 | 33.00 | 34.72 | 32.50 | 34.06 | 374,294 | +1.66(+5.14%) |
Nov 06, 2014 | 32.29 | 32.45 | 31.62 | 32.40 | 264,164 | +0.27(+0.84%) |
Nov 05, 2014 | 31.96 | 32.30 | 31.34 | 32.13 | 298,702 | +0.28(+0.88%) |
Nov 04, 2014 | 31.12 | 31.90 | 31.12 | 31.85 | 122,698 | +0.70(+2.25%) |
Nov 03, 2014 | 30.58 | 31.37 | 30.57 | 31.15 | 316,648 | +0.45(+1.47%) |
Oct 31, 2014 | 31.00 | 31.24 | 30.48 | 30.70 | 485,932 | +0.06(+0.20%) |
Oct 30, 2014 | 30.47 | 30.74 | 30.17 | 30.64 | 151,210 | +0.15(+0.49%) |
Oct 29, 2014 | 30.33 | 30.33 | 30.19 | 30.49 | 142,906 | +0.14(+0.46%) |
Oct 28, 2014 | 30.24 | 30.52 | 30.12 | 30.35 | 203,475 | +0.33(+1.10%) |
Oct 27, 2014 | 30.06 | 30.19 | 30.19 | 30.02 | 57,639 | -0.17(-0.56%) |
Oct 24, 2014 | 30.06 | 30.46 | 29.88 | 30.19 | 123,116 | +0.04(+0.13%) |
Oct 23, 2014 | 30.50 | 30.50 | 29.83 | 30.15 | 154,487 | +0.03(+0.10%) |
Oct 22, 2014 | 30.02 | 30.59 | 29.91 | 30.12 | 154,575 | -0.03(-0.10%) |
Oct 21, 2014 | 29.97 | 30.61 | 29.80 | 30.15 | 207,137 | +0.13(+0.43%) |
Oct 20, 2014 | 29.97 | 30.38 | 29.83 | 30.02 | 88,285 | -0.16(-0.53%) |
Oct 17, 2014 | 30.03 | 30.44 | 29.60 | 30.18 | 233,089 | +0.26(+0.87%) |
Oct 16, 2014 | 29.99 | 30.86 | 29.45 | 29.92 | 239,153 | -0.62(-2.03%) |
Oct 15, 2014 | 30.35 | 30.65 | 29.93 | 30.54 | 101,169 | -0.03(-0.10%) |
Oct 14, 2014 | 30.64 | 30.71 | 30.24 | 30.57 | 191,653 | +0.29(+0.96%) |
Oct 13, 2014 | 30.23 | 30.75 | 30.17 | 30.28 | 396,193 | +0.22(+0.73%) |
Oct 10, 2014 | 29.67 | 30.59 | 29.67 | 30.06 | 141,228 | +0.21(+0.70%) |
Oct 09, 2014 | 30.85 | 30.92 | 29.76 | 29.85 | 104,760 | -0.99(-3.21%) |
Oct 08, 2014 | 30.20 | 30.98 | 29.78 | 30.84 | 77,089 | +0.63(+2.09%) |
Oct 07, 2014 | 30.49 | 30.60 | 30.09 | 30.21 | 177,378 | -0.33(-1.08%) |
Oct 06, 2014 | 30.04 | 30.74 | 30.02 | 30.54 | 137,641 | +0.63(+2.11%) |
Oct 03, 2014 | 30.03 | 30.71 | 29.85 | 29.91 | 173,848 | +0.24(+0.81%) |
Oct 02, 2014 | 29.51 | 30.09 | 29.30 | 29.67 | 133,361 | +0.32(+1.09%) |
Oct 01, 2014 | 29.79 | 30.07 | 29.24 | 29.35 | 234,222 | -0.58(-1.94%) |
Sep 30, 2014 | 30.57 | 30.57 | 29.83 | 29.93 | 95,847 | -0.73(-2.38%) |
Sep 29, 2014 | 30.51 | 30.78 | 30.35 | 30.66 | 66,487 | -0.12(-0.39%) |
Sep 26, 2014 | 30.81 | 31.21 | 30.34 | 30.78 | 96,673 | +0.19(+0.62%) |
Sep 25, 2014 | 30.60 | 30.94 | 30.50 | 30.59 | 120,718 | -0.18(-0.58%) |
Sep 24, 2014 | 31.15 | 31.20 | 30.65 | 30.77 | 142,675 | -0.21(-0.68%) |
Sep 23, 2014 | 30.83 | 31.23 | 30.59 | 30.98 | 124,472 | -0.16(-0.51%) |
Sep 22, 2014 | 31.14 | 31.60 | 30.52 | 31.14 | 133,106 | -0.40(-1.27%) |
Sep 19, 2014 | 31.69 | 31.69 | 31.00 | 31.54 | 150,038 | +0.06(+0.19%) |
Sep 18, 2014 | 30.80 | 31.66 | 30.65 | 31.48 | 179,347 | +0.67(+2.17%) |
Sep 17, 2014 | 31.50 | 31.64 | 30.65 | 30.81 | 200,080 | -0.76(-2.41%) |
Sep 16, 2014 | 31.75 | 32.02 | 31.13 | 31.57 | 145,392 | -0.21(-0.66%) |
Sep 15, 2014 | 32.75 | 33.16 | 31.70 | 31.78 | 120,552 | -1.09(-3.32%) |
Sep 12, 2014 | 32.94 | 32.94 | 32.64 | 32.87 | 52,343 | +0.11(+0.34%) |
Sep 11, 2014 | 32.67 | 33.05 | 32.66 | 32.76 | 69,269 | -0.10(-0.30%) |
Sep 10, 2014 | 32.55 | 32.98 | 32.26 | 32.86 | 80,532 | +0.36(+1.11%) |
Sep 09, 2014 | 32.31 | 33.11 | 32.29 | 32.50 | 98,339 | -0.11(-0.34%) |
Sep 08, 2014 | 33.40 | 34.00 | 32.15 | 32.61 | 547,522 | -1.08(-3.21%) |
Sep 05, 2014 | 34.07 | 34.07 | 33.43 | 33.69 | 164,285 | -0.55(-1.61%) |
Sep 04, 2014 | 35.14 | 35.14 | 33.95 | 34.24 | 170,228 | -0.81(-2.31%) |
Sep 03, 2014 | 35.95 | 36.27 | 34.86 | 35.05 | 201,156 | -0.57(-1.60%) |