Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.83 | 31.83 | 31.66 | 31.70 | 105,806 | -0.26(-0.82%) |
Nov 26, 2014 | 31.92 | 31.96 | 31.96 | 31.96 | 104,940 | +0.12(+0.37%) |
Nov 25, 2014 | 31.75 | 31.87 | 31.75 | 31.84 | 117,798 | +0.07(+0.21%) |
Nov 24, 2014 | 31.90 | 31.90 | 31.70 | 31.78 | 171,354 | -0.07(-0.21%) |
Nov 21, 2014 | 31.88 | 31.91 | 31.74 | 31.84 | 153,049 | +0.22(+0.71%) |
Nov 20, 2014 | 31.46 | 31.63 | 31.44 | 31.62 | 121,366 | +0.08(+0.25%) |
Nov 19, 2014 | 31.69 | 31.71 | 31.44 | 31.54 | 173,367 | -0.16(-0.50%) |
Nov 18, 2014 | 31.48 | 31.73 | 31.48 | 31.70 | 160,090 | +0.28(+0.88%) |
Nov 17, 2014 | 31.41 | 31.49 | 31.36 | 31.42 | 127,704 | -0.09(-0.29%) |
Nov 14, 2014 | 31.34 | 31.55 | 31.33 | 31.52 | 80,805 | +0.08(+0.25%) |
Nov 13, 2014 | 31.57 | 31.65 | 31.37 | 31.44 | 265,031 | -0.12(-0.37%) |
Nov 12, 2014 | 31.53 | 31.58 | 31.45 | 31.55 | 183,207 | -0.08(-0.25%) |
Nov 11, 2014 | 31.53 | 31.65 | 31.47 | 31.63 | 261,984 | +0.17(+0.54%) |
Nov 10, 2014 | 31.54 | 31.57 | 31.41 | 31.46 | 186,911 | -0.03(-0.08%) |
Nov 07, 2014 | 31.32 | 31.49 | 31.25 | 31.49 | 163,439 | +0.18(+0.59%) |
Nov 06, 2014 | 31.53 | 31.53 | 31.27 | 31.30 | 178,661 | -0.22(-0.71%) |
Nov 05, 2014 | 31.49 | 31.53 | 31.37 | 31.53 | 248,409 | +0.08(+0.25%) |
Nov 04, 2014 | 31.55 | 31.60 | 31.38 | 31.45 | 171,872 | -0.16(-0.50%) |
Nov 03, 2014 | 31.79 | 31.79 | 31.54 | 31.61 | 191,169 | -0.18(-0.58%) |
Oct 31, 2014 | 31.82 | 31.82 | 31.58 | 31.79 | 151,050 | +0.18(+0.58%) |
Oct 30, 2014 | 31.35 | 31.66 | 31.35 | 31.61 | 228,224 | +0.17(+0.54%) |
Oct 29, 2014 | 31.72 | 31.75 | 31.27 | 31.44 | 175,446 | -0.24(-0.74%) |
Oct 28, 2014 | 31.31 | 31.67 | 31.31 | 31.67 | 152,229 | +0.56(+1.81%) |
Oct 27, 2014 | 31.10 | 31.25 | 31.25 | 31.11 | 171,456 | -0.14(-0.46%) |
Oct 24, 2014 | 31.18 | 31.25 | 31.11 | 31.25 | 105,968 | +0.17(+0.55%) |
Oct 23, 2014 | 31.08 | 31.22 | 31.04 | 31.08 | 230,104 | +0.17(+0.55%) |
Oct 22, 2014 | 31.20 | 31.20 | 30.90 | 30.91 | 242,454 | -0.21(-0.67%) |
Oct 21, 2014 | 30.97 | 31.14 | 30.93 | 31.12 | 244,182 | +0.26(+0.85%) |
Oct 20, 2014 | 30.56 | 30.86 | 30.56 | 30.86 | 256,147 | +0.27(+0.90%) |
Oct 17, 2014 | 30.64 | 30.73 | 30.46 | 30.59 | 257,010 | +0.31(+1.04%) |
Oct 16, 2014 | 29.69 | 30.44 | 29.56 | 30.27 | 265,561 | +0.12(+0.39%) |
Oct 15, 2014 | 30.12 | 30.25 | 29.58 | 30.16 | 1,033,014 | -0.09(-0.30%) |
Oct 14, 2014 | 30.29 | 30.51 | 30.19 | 30.25 | 220,650 | +0.09(+0.30%) |
Oct 13, 2014 | 30.30 | 30.51 | 30.16 | 30.16 | 293,574 | -0.04(-0.13%) |
Oct 10, 2014 | 30.41 | 30.52 | 30.14 | 30.20 | 586,201 | -0.37(-1.20%) |
Oct 09, 2014 | 31.10 | 31.10 | 30.54 | 30.56 | 298,761 | -0.59(-1.89%) |
Oct 08, 2014 | 30.76 | 31.17 | 30.54 | 31.15 | 338,155 | +0.44(+1.45%) |
Oct 07, 2014 | 30.99 | 30.99 | 30.71 | 30.71 | 208,534 | -0.30(-0.97%) |
Oct 06, 2014 | 31.06 | 31.11 | 30.89 | 31.01 | 242,354 | +0.10(+0.34%) |
Oct 03, 2014 | 30.90 | 30.93 | 30.74 | 30.90 | 197,124 | +0.05(+0.17%) |
Oct 02, 2014 | 30.94 | 30.96 | 30.55 | 30.85 | 391,061 | -0.07(-0.21%) |
Oct 01, 2014 | 31.14 | 31.18 | 30.88 | 30.91 | 396,542 | -0.25(-0.79%) |
Sep 30, 2014 | 31.21 | 31.33 | 31.11 | 31.16 | 160,023 | -0.01(-0.04%) |
Sep 29, 2014 | 31.20 | 31.29 | 31.07 | 31.18 | 305,489 | -0.32(-1.01%) |
Sep 26, 2014 | 31.44 | 31.54 | 31.32 | 31.49 | 225,967 | +0.11(+0.35%) |
Sep 25, 2014 | 31.71 | 31.71 | 31.34 | 31.38 | 434,263 | -0.47(-1.47%) |
Sep 24, 2014 | 31.70 | 31.88 | 31.60 | 31.85 | 163,389 | +0.16(+0.49%) |
Sep 23, 2014 | 31.83 | 31.93 | 31.68 | 31.70 | 354,861 | -0.22(-0.69%) |
Sep 22, 2014 | 32.16 | 32.16 | 31.85 | 31.92 | 218,162 | -0.31(-0.97%) |
Sep 19, 2014 | 32.50 | 32.53 | 32.16 | 32.23 | 224,892 | -0.17(-0.52%) |
Sep 18, 2014 | 32.37 | 32.45 | 32.36 | 32.40 | 142,206 | +0.06(+0.20%) |
Sep 17, 2014 | 32.63 | 32.63 | 32.24 | 32.33 | 215,200 | -0.27(-0.84%) |
Sep 16, 2014 | 32.40 | 32.67 | 32.35 | 32.61 | 282,613 | +0.10(+0.32%) |
Sep 15, 2014 | 32.58 | 32.61 | 32.44 | 32.50 | 226,017 | -0.18(-0.56%) |
Sep 12, 2014 | 32.96 | 32.96 | 32.59 | 32.68 | 245,406 | -0.34(-1.02%) |
Sep 11, 2014 | 33.05 | 33.05 | 32.93 | 33.02 | 150,677 | -0.14(-0.43%) |
Sep 10, 2014 | 33.22 | 33.22 | 33.02 | 33.16 | 175,174 | -0.09(-0.27%) |
Sep 09, 2014 | 33.41 | 33.44 | 33.15 | 33.26 | 156,112 | -0.18(-0.54%) |
Sep 08, 2014 | 33.67 | 33.71 | 33.35 | 33.44 | 184,808 | -0.36(-1.08%) |
Sep 05, 2014 | 33.71 | 33.81 | 33.62 | 33.80 | 154,788 | +0.05(+0.15%) |
Sep 04, 2014 | 33.94 | 34.02 | 33.67 | 33.75 | 170,166 | -0.14(-0.42%) |
Sep 03, 2014 | 34.01 | 34.01 | 33.88 | 33.89 | 140,421 | +0.10(+0.31%) |