Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.70 | 33.76 | 33.11 | 33.19 | 217,550 | -0.34(-1.01%) |
Nov 26, 2014 | 32.84 | 33.52 | 33.52 | 33.52 | 499,402 | +0.67(+2.04%) |
Nov 25, 2014 | 32.20 | 32.86 | 31.94 | 32.85 | 472,247 | +0.69(+2.14%) |
Nov 24, 2014 | 31.72 | 32.35 | 31.30 | 32.16 | 406,984 | -0.12(-0.37%) |
Nov 21, 2014 | 32.91 | 33.04 | 32.25 | 32.28 | 225,743 | -0.24(-0.75%) |
Nov 20, 2014 | 32.25 | 32.98 | 32.03 | 32.53 | 270,376 | +0.24(+0.73%) |
Nov 19, 2014 | 32.95 | 32.97 | 32.18 | 32.29 | 208,139 | -0.59(-1.79%) |
Nov 18, 2014 | 32.80 | 33.22 | 32.80 | 32.88 | 219,588 | +0.23(+0.69%) |
Nov 17, 2014 | 32.86 | 33.17 | 32.61 | 32.65 | 217,314 | -0.24(-0.72%) |
Nov 14, 2014 | 33.18 | 33.32 | 32.69 | 32.89 | 333,825 | -0.20(-0.60%) |
Nov 13, 2014 | 33.61 | 33.71 | 33.01 | 33.09 | 246,905 | -0.40(-1.19%) |
Nov 12, 2014 | 33.22 | 33.62 | 33.18 | 33.49 | 254,802 | +0.20(+0.60%) |
Nov 11, 2014 | 33.34 | 33.47 | 33.18 | 33.29 | 174,708 | -0.07(-0.22%) |
Nov 10, 2014 | 32.72 | 33.36 | 32.72 | 33.36 | 282,325 | +0.61(+1.85%) |
Nov 07, 2014 | 32.52 | 32.77 | 32.05 | 32.75 | 294,990 | +0.16(+0.50%) |
Nov 06, 2014 | 33.03 | 33.31 | 32.58 | 32.59 | 423,289 | -0.43(-1.29%) |
Nov 05, 2014 | 32.94 | 33.09 | 32.36 | 33.02 | 352,920 | +0.22(+0.66%) |
Nov 04, 2014 | 32.54 | 32.93 | 32.34 | 32.80 | 332,889 | +0.04(+0.11%) |
Nov 03, 2014 | 33.14 | 33.36 | 32.73 | 32.76 | 521,674 | -0.24(-0.71%) |
Oct 31, 2014 | 33.28 | 33.51 | 32.58 | 33.00 | 434,587 | +0.47(+1.45%) |
Oct 30, 2014 | 32.31 | 32.55 | 31.78 | 32.53 | 273,420 | +0.14(+0.42%) |
Oct 29, 2014 | 32.44 | 32.69 | 32.11 | 32.39 | 313,807 | +0.01(+0.03%) |
Oct 28, 2014 | 32.07 | 32.49 | 31.77 | 32.38 | 501,347 | +0.55(+1.74%) |
Oct 27, 2014 | 31.75 | 32.02 | 31.90 | 31.83 | 425,384 | -0.07(-0.23%) |
Oct 24, 2014 | 31.86 | 32.54 | 31.59 | 31.90 | 638,838 | +0.21(+0.66%) |
Oct 23, 2014 | 31.28 | 31.76 | 30.91 | 31.69 | 521,075 | +1.62(+5.40%) |
Oct 22, 2014 | 30.55 | 30.60 | 29.92 | 30.07 | 297,746 | -0.31(-1.01%) |
Oct 21, 2014 | 30.09 | 30.60 | 29.47 | 30.38 | 215,333 | +0.44(+1.48%) |
Oct 20, 2014 | 29.16 | 29.93 | 29.03 | 29.93 | 270,263 | +0.54(+1.85%) |
Oct 17, 2014 | 30.16 | 30.31 | 29.36 | 29.39 | 261,406 | -0.34(-1.16%) |
Oct 16, 2014 | 28.89 | 29.94 | 28.89 | 29.73 | 412,455 | +0.41(+1.39%) |
Oct 15, 2014 | 28.08 | 29.42 | 27.67 | 29.33 | 397,761 | +0.82(+2.89%) |
Oct 14, 2014 | 28.47 | 28.90 | 28.33 | 28.50 | 246,512 | +0.31(+1.09%) |
Oct 13, 2014 | 28.47 | 29.18 | 28.03 | 28.19 | 342,384 | -0.31(-1.08%) |
Oct 10, 2014 | 29.38 | 29.38 | 28.35 | 28.50 | 300,684 | -1.04(-3.53%) |
Oct 09, 2014 | 30.46 | 30.46 | 29.54 | 29.54 | 243,057 | -0.92(-3.03%) |
Oct 08, 2014 | 29.52 | 30.50 | 29.31 | 30.47 | 312,860 | +1.01(+3.42%) |
Oct 07, 2014 | 29.84 | 30.02 | 29.46 | 29.46 | 489,630 | -0.62(-2.05%) |
Oct 06, 2014 | 30.63 | 30.72 | 30.06 | 30.08 | 403,243 | -0.52(-1.69%) |
Oct 03, 2014 | 30.72 | 30.79 | 30.31 | 30.60 | 219,758 | +0.15(+0.51%) |
Oct 02, 2014 | 29.83 | 30.66 | 29.73 | 30.44 | 315,018 | +0.53(+1.76%) |
Oct 01, 2014 | 30.28 | 30.32 | 29.76 | 29.92 | 357,858 | -0.34(-1.14%) |
Sep 30, 2014 | 30.55 | 30.60 | 30.26 | 30.26 | 330,381 | -0.34(-1.13%) |
Sep 29, 2014 | 30.25 | 30.66 | 30.25 | 30.60 | 150,255 | -0.02(-0.06%) |
Sep 26, 2014 | 30.31 | 30.65 | 30.25 | 30.62 | 195,306 | +0.40(+1.32%) |
Sep 25, 2014 | 30.66 | 30.70 | 30.04 | 30.22 | 210,755 | -0.41(-1.33%) |
Sep 24, 2014 | 30.53 | 30.75 | 30.37 | 30.63 | 158,314 | +0.23(+0.75%) |
Sep 23, 2014 | 30.60 | 30.85 | 30.37 | 30.41 | 329,942 | -0.03(-0.09%) |
Sep 22, 2014 | 30.66 | 30.79 | 30.37 | 30.43 | 242,529 | -0.43(-1.38%) |
Sep 19, 2014 | 31.27 | 31.62 | 30.80 | 30.86 | 1,003,468 | -0.26(-0.84%) |
Sep 18, 2014 | 30.60 | 31.18 | 30.48 | 31.12 | 189,742 | +0.63(+2.08%) |
Sep 17, 2014 | 30.58 | 30.80 | 30.42 | 30.49 | 273,973 | -0.14(-0.44%) |
Sep 16, 2014 | 30.39 | 30.67 | 30.20 | 30.62 | 444,188 | +0.23(+0.75%) |
Sep 15, 2014 | 30.83 | 31.03 | 30.17 | 30.40 | 255,151 | -0.52(-1.67%) |
Sep 12, 2014 | 31.08 | 31.08 | 30.84 | 30.91 | 318,288 | -0.08(-0.26%) |
Sep 11, 2014 | 30.67 | 31.06 | 30.59 | 30.99 | 249,772 | +0.24(+0.77%) |
Sep 10, 2014 | 30.54 | 30.88 | 30.43 | 30.76 | 205,997 | +0.20(+0.65%) |
Sep 09, 2014 | 30.77 | 30.90 | 30.51 | 30.56 | 210,423 | -0.22(-0.71%) |
Sep 08, 2014 | 30.85 | 31.00 | 30.62 | 30.78 | 215,363 | -0.04(-0.12%) |
Sep 05, 2014 | 30.41 | 30.84 | 30.25 | 30.81 | 285,108 | +0.30(+0.98%) |
Sep 04, 2014 | 30.88 | 30.93 | 30.47 | 30.51 | 142,630 | -0.22(-0.71%) |
Sep 03, 2014 | 31.17 | 31.18 | 30.51 | 30.73 | 438,535 | -0.35(-1.14%) |