Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.82 | 33.21 | 32.57 | 32.58 | 142,678 | -0.28(-0.86%) |
Nov 26, 2014 | 33.12 | 32.86 | 32.86 | 32.86 | 196,185 | -0.22(-0.67%) |
Nov 25, 2014 | 33.14 | 33.26 | 32.90 | 33.08 | 265,132 | -0.03(-0.08%) |
Nov 24, 2014 | 32.99 | 33.15 | 32.96 | 33.11 | 185,187 | +0.27(+0.81%) |
Nov 21, 2014 | 32.86 | 33.30 | 32.69 | 32.84 | 282,510 | +0.31(+0.95%) |
Nov 20, 2014 | 31.98 | 32.53 | 31.77 | 32.53 | 80,204 | +0.33(+1.02%) |
Nov 19, 2014 | 32.38 | 32.44 | 31.87 | 32.21 | 330,091 | -0.27(-0.82%) |
Nov 18, 2014 | 32.71 | 32.89 | 32.45 | 32.47 | 244,474 | -0.20(-0.62%) |
Nov 17, 2014 | 32.97 | 32.98 | 32.65 | 32.67 | 135,787 | -0.30(-0.91%) |
Nov 14, 2014 | 32.79 | 33.17 | 32.58 | 32.98 | 229,754 | +0.21(+0.65%) |
Nov 13, 2014 | 33.04 | 33.24 | 32.75 | 32.76 | 440,820 | -0.26(-0.78%) |
Nov 12, 2014 | 32.29 | 33.04 | 32.29 | 33.02 | 238,660 | +0.63(+1.94%) |
Nov 11, 2014 | 32.49 | 32.59 | 32.10 | 32.39 | 339,843 | +0.02(+0.05%) |
Nov 10, 2014 | 32.21 | 32.37 | 31.98 | 32.37 | 236,787 | +0.18(+0.55%) |
Nov 07, 2014 | 32.27 | 32.29 | 32.04 | 32.20 | 204,806 | -0.07(-0.22%) |
Nov 06, 2014 | 32.16 | 32.43 | 32.13 | 32.27 | 191,492 | +0.16(+0.50%) |
Nov 05, 2014 | 32.21 | 32.33 | 31.86 | 32.11 | 251,233 | +0.13(+0.41%) |
Nov 04, 2014 | 31.91 | 32.30 | 31.85 | 31.98 | 277,847 | +0.05(+0.17%) |
Nov 03, 2014 | 32.31 | 32.44 | 31.86 | 31.92 | 321,714 | -0.40(-1.23%) |
Oct 31, 2014 | 32.44 | 32.49 | 31.97 | 32.32 | 529,141 | +0.43(+1.36%) |
Oct 30, 2014 | 31.38 | 32.10 | 30.98 | 31.89 | 416,211 | +0.33(+1.04%) |
Oct 29, 2014 | 31.52 | 31.93 | 31.24 | 31.56 | 361,261 | +0.15(+0.48%) |
Oct 28, 2014 | 30.84 | 31.42 | 30.75 | 31.41 | 929,355 | +0.73(+2.39%) |
Oct 27, 2014 | 30.99 | 30.92 | 30.92 | 30.68 | 914,345 | -0.24(-0.77%) |
Oct 24, 2014 | 31.26 | 31.77 | 30.59 | 30.92 | 1,140,723 | +1.68(+5.75%) |
Oct 23, 2014 | 29.07 | 29.47 | 29.02 | 29.24 | 468,851 | +0.50(+1.75%) |
Oct 22, 2014 | 29.25 | 29.36 | 28.61 | 28.73 | 743,193 | -0.47(-1.60%) |
Oct 21, 2014 | 29.45 | 29.49 | 29.03 | 29.20 | 522,808 | -0.03(-0.09%) |
Oct 20, 2014 | 28.75 | 29.29 | 28.60 | 29.23 | 370,782 | +0.37(+1.29%) |
Oct 17, 2014 | 28.98 | 29.10 | 28.78 | 28.86 | 516,144 | +0.29(+1.02%) |
Oct 16, 2014 | 27.92 | 28.68 | 27.71 | 28.56 | 462,174 | +0.23(+0.81%) |
Oct 15, 2014 | 27.39 | 28.41 | 27.08 | 28.33 | 666,870 | +0.48(+1.71%) |
Oct 14, 2014 | 27.13 | 28.13 | 27.07 | 27.86 | 592,946 | +0.98(+3.65%) |
Oct 13, 2014 | 26.80 | 27.32 | 26.79 | 26.88 | 430,608 | +0.07(+0.26%) |
Oct 10, 2014 | 26.90 | 27.18 | 26.66 | 26.80 | 423,366 | -0.10(-0.36%) |
Oct 09, 2014 | 27.37 | 27.45 | 26.90 | 26.90 | 654,996 | -0.45(-1.65%) |
Oct 08, 2014 | 26.67 | 27.40 | 26.57 | 27.35 | 429,834 | +0.67(+2.52%) |
Oct 07, 2014 | 26.63 | 26.92 | 26.50 | 26.68 | 889,749 | -0.03(-0.10%) |
Oct 06, 2014 | 26.52 | 26.74 | 26.40 | 26.71 | 419,946 | +0.27(+1.04%) |
Oct 03, 2014 | 26.45 | 26.72 | 26.42 | 26.43 | 359,843 | +0.07(+0.27%) |
Oct 02, 2014 | 26.24 | 26.50 | 26.17 | 26.36 | 317,340 | +0.14(+0.54%) |
Oct 01, 2014 | 26.77 | 26.90 | 26.05 | 26.22 | 1,203,760 | -0.61(-2.27%) |
Sep 30, 2014 | 27.32 | 27.39 | 26.83 | 26.83 | 552,232 | -0.52(-1.91%) |
Sep 29, 2014 | 27.50 | 27.73 | 27.33 | 27.35 | 684,763 | -0.51(-1.84%) |
Sep 26, 2014 | 28.01 | 28.12 | 27.74 | 27.87 | 295,981 | -0.06(-0.22%) |
Sep 25, 2014 | 28.60 | 28.68 | 27.66 | 27.93 | 554,574 | -0.69(-2.41%) |
Sep 24, 2014 | 28.60 | 28.91 | 28.55 | 28.62 | 325,073 | +0.09(+0.31%) |
Sep 23, 2014 | 28.94 | 29.02 | 28.51 | 28.53 | 260,837 | -0.51(-1.77%) |
Sep 22, 2014 | 29.16 | 29.28 | 28.81 | 29.04 | 208,812 | -0.27(-0.90%) |
Sep 19, 2014 | 29.56 | 29.82 | 29.21 | 29.31 | 456,327 | -0.22(-0.75%) |
Sep 18, 2014 | 29.62 | 29.65 | 29.42 | 29.53 | 155,526 | +0.03(+0.09%) |
Sep 17, 2014 | 29.33 | 29.67 | 29.23 | 29.50 | 343,224 | +0.23(+0.79%) |
Sep 16, 2014 | 29.24 | 29.32 | 28.85 | 29.27 | 334,062 | -0.09(-0.30%) |
Sep 15, 2014 | 29.57 | 29.58 | 29.24 | 29.36 | 352,893 | -0.15(-0.51%) |
Sep 12, 2014 | 30.09 | 30.09 | 29.25 | 29.51 | 409,836 | -0.56(-1.85%) |
Sep 11, 2014 | 29.89 | 30.16 | 29.82 | 30.07 | 355,464 | -0.02(-0.06%) |
Sep 10, 2014 | 30.30 | 30.37 | 29.94 | 30.08 | 209,675 | -0.17(-0.56%) |
Sep 09, 2014 | 30.67 | 30.71 | 30.19 | 30.25 | 170,821 | -0.41(-1.33%) |
Sep 08, 2014 | 30.55 | 30.69 | 30.40 | 30.66 | 217,777 | +0.15(+0.49%) |
Sep 05, 2014 | 30.47 | 30.67 | 30.32 | 30.51 | 148,093 | -0.07(-0.23%) |
Sep 04, 2014 | 30.57 | 30.78 | 30.43 | 30.58 | 201,927 | +0.03(+0.09%) |
Sep 03, 2014 | 30.85 | 30.88 | 30.42 | 30.55 | 362,526 | -0.07(-0.23%) |