Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.85 | 35.31 | 33.88 | 33.99 | 227,777 | -0.81(-2.34%) |
Nov 26, 2014 | 34.88 | 34.81 | 34.81 | 34.81 | 183,198 | -0.03(-0.08%) |
Nov 25, 2014 | 34.39 | 35.00 | 34.30 | 34.83 | 363,730 | +0.44(+1.29%) |
Nov 24, 2014 | 33.64 | 34.39 | 33.55 | 34.39 | 178,681 | +0.82(+2.45%) |
Nov 21, 2014 | 34.16 | 34.28 | 33.32 | 33.57 | 163,558 | -0.10(-0.30%) |
Nov 20, 2014 | 32.91 | 33.72 | 32.83 | 33.67 | 154,889 | +0.62(+1.86%) |
Nov 19, 2014 | 33.39 | 33.39 | 32.54 | 33.05 | 148,895 | -0.46(-1.38%) |
Nov 18, 2014 | 33.30 | 33.84 | 33.22 | 33.51 | 150,510 | +0.32(+0.95%) |
Nov 17, 2014 | 33.47 | 33.67 | 33.20 | 33.20 | 103,538 | -0.40(-1.19%) |
Nov 14, 2014 | 33.30 | 33.75 | 33.09 | 33.59 | 152,908 | +0.23(+0.68%) |
Nov 13, 2014 | 34.08 | 34.16 | 33.21 | 33.37 | 174,544 | -0.75(-2.20%) |
Nov 12, 2014 | 33.78 | 34.22 | 33.63 | 34.12 | 140,319 | +0.09(+0.27%) |
Nov 11, 2014 | 34.03 | 34.22 | 33.84 | 34.03 | 160,659 | -0.07(-0.21%) |
Nov 10, 2014 | 33.84 | 34.17 | 33.67 | 34.10 | 153,509 | +0.35(+1.05%) |
Nov 07, 2014 | 33.75 | 33.93 | 33.32 | 33.75 | 166,066 | -0.06(-0.19%) |
Nov 06, 2014 | 33.45 | 33.92 | 33.36 | 33.81 | 119,493 | +0.43(+1.27%) |
Nov 05, 2014 | 33.67 | 34.05 | 33.16 | 33.39 | 208,173 | +0.01(+0.03%) |
Nov 04, 2014 | 33.49 | 33.85 | 33.17 | 33.38 | 176,995 | -0.33(-0.99%) |
Nov 03, 2014 | 33.85 | 34.15 | 33.40 | 33.71 | 298,835 | +0.00(+0.00%) |
Oct 31, 2014 | 33.94 | 33.94 | 33.23 | 33.71 | 308,453 | +0.59(+1.77%) |
Oct 30, 2014 | 33.01 | 33.73 | 32.74 | 33.13 | 238,495 | -0.38(-1.13%) |
Oct 29, 2014 | 34.94 | 35.29 | 33.31 | 33.50 | 302,895 | -1.79(-5.08%) |
Oct 28, 2014 | 33.61 | 35.45 | 33.44 | 35.30 | 205,195 | +1.95(+5.83%) |
Oct 27, 2014 | 33.12 | 33.38 | 33.41 | 33.35 | 90,940 | -0.06(-0.19%) |
Oct 24, 2014 | 33.50 | 33.50 | 33.11 | 33.41 | 88,503 | +0.02(+0.05%) |
Oct 23, 2014 | 33.05 | 33.76 | 32.37 | 33.40 | 126,019 | +0.70(+2.15%) |
Oct 22, 2014 | 33.85 | 33.85 | 32.58 | 32.69 | 110,961 | -0.95(-2.82%) |
Oct 21, 2014 | 32.82 | 33.66 | 32.48 | 33.64 | 107,702 | +0.96(+2.93%) |
Oct 20, 2014 | 32.08 | 32.79 | 31.82 | 32.68 | 245,211 | +0.35(+1.09%) |
Oct 17, 2014 | 32.85 | 32.85 | 32.16 | 32.33 | 290,430 | -0.02(-0.06%) |
Oct 16, 2014 | 31.70 | 32.76 | 31.70 | 32.35 | 177,784 | +0.13(+0.39%) |
Oct 15, 2014 | 31.05 | 32.42 | 30.42 | 32.22 | 192,689 | +0.64(+2.03%) |
Oct 14, 2014 | 31.35 | 32.26 | 30.66 | 31.58 | 314,564 | +0.66(+2.13%) |
Oct 13, 2014 | 30.67 | 31.57 | 30.58 | 30.92 | 163,533 | +0.29(+0.94%) |
Oct 10, 2014 | 30.62 | 31.36 | 30.31 | 30.63 | 194,635 | -0.21(-0.67%) |
Oct 09, 2014 | 31.92 | 32.28 | 30.82 | 30.84 | 231,439 | -1.21(-3.77%) |
Oct 08, 2014 | 30.59 | 32.07 | 30.59 | 32.05 | 277,647 | +1.39(+4.53%) |
Oct 07, 2014 | 31.25 | 31.36 | 30.62 | 30.66 | 187,691 | -0.88(-2.78%) |
Oct 06, 2014 | 31.83 | 31.93 | 31.42 | 31.54 | 108,225 | -0.27(-0.85%) |
Oct 03, 2014 | 31.90 | 32.09 | 31.72 | 31.81 | 140,446 | +0.28(+0.89%) |
Oct 02, 2014 | 31.24 | 31.62 | 30.92 | 31.53 | 140,088 | +0.36(+1.16%) |
Oct 01, 2014 | 31.46 | 31.93 | 31.05 | 31.17 | 186,650 | -0.20(-0.63%) |
Sep 30, 2014 | 32.05 | 32.19 | 31.35 | 31.36 | 272,245 | -0.64(-2.00%) |
Sep 29, 2014 | 31.40 | 32.01 | 31.12 | 32.01 | 161,216 | +0.21(+0.65%) |
Sep 26, 2014 | 31.77 | 31.92 | 31.29 | 31.80 | 123,247 | +0.05(+0.14%) |
Sep 25, 2014 | 32.17 | 32.17 | 31.24 | 31.75 | 189,172 | -0.42(-1.32%) |
Sep 24, 2014 | 32.01 | 32.39 | 31.81 | 32.18 | 127,906 | +0.20(+0.62%) |
Sep 23, 2014 | 32.39 | 32.58 | 31.87 | 31.98 | 144,665 | -0.47(-1.45%) |
Sep 22, 2014 | 32.66 | 32.99 | 32.20 | 32.45 | 120,678 | -0.44(-1.35%) |
Sep 19, 2014 | 33.46 | 33.73 | 32.59 | 32.89 | 413,062 | -0.51(-1.51%) |
Sep 18, 2014 | 33.32 | 33.45 | 33.13 | 33.40 | 94,656 | +0.18(+0.54%) |
Sep 17, 2014 | 33.60 | 33.73 | 33.03 | 33.22 | 117,143 | -0.43(-1.29%) |
Sep 16, 2014 | 33.68 | 33.95 | 33.25 | 33.65 | 100,883 | -0.18(-0.53%) |
Sep 15, 2014 | 33.86 | 34.05 | 33.24 | 33.83 | 173,000 | -0.11(-0.32%) |
Sep 12, 2014 | 34.47 | 34.67 | 33.66 | 33.94 | 117,204 | -0.50(-1.44%) |
Sep 11, 2014 | 34.07 | 34.49 | 33.86 | 34.43 | 90,889 | +0.17(+0.50%) |
Sep 10, 2014 | 34.34 | 34.34 | 33.86 | 34.26 | 108,864 | -0.02(-0.05%) |
Sep 09, 2014 | 34.61 | 34.62 | 34.11 | 34.28 | 100,059 | -0.30(-0.86%) |
Sep 08, 2014 | 34.62 | 34.94 | 34.35 | 34.58 | 89,086 | -0.09(-0.26%) |
Sep 05, 2014 | 34.40 | 34.79 | 34.25 | 34.67 | 79,272 | +0.08(+0.23%) |
Sep 04, 2014 | 34.85 | 35.14 | 34.50 | 34.59 | 91,688 | -0.07(-0.21%) |
Sep 03, 2014 | 34.96 | 35.10 | 34.46 | 34.66 | 138,328 | -0.16(-0.47%) |