Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.70 | 33.71 | 33.66 | 33.66 | 1,699 | +0.31(+0.93%) |
Nov 26, 2014 | 33.30 | 33.35 | 33.35 | 33.35 | 2,251 | +0.25(+0.75%) |
Nov 25, 2014 | 33.03 | 33.16 | 32.99 | 33.10 | 12,704 | +0.12(+0.35%) |
Nov 24, 2014 | 33.07 | 33.07 | 32.97 | 32.99 | 6,321 | +0.09(+0.28%) |
Nov 21, 2014 | 32.87 | 32.91 | 32.79 | 32.89 | 8,759 | +0.22(+0.67%) |
Nov 20, 2014 | 32.59 | 32.67 | 32.50 | 32.67 | 3,008 | +0.05(+0.15%) |
Nov 19, 2014 | 32.65 | 32.72 | 32.60 | 32.62 | 7,148 | -0.14(-0.44%) |
Nov 18, 2014 | 32.72 | 32.81 | 32.53 | 32.77 | 14,155 | +0.16(+0.48%) |
Nov 17, 2014 | 32.45 | 32.69 | 32.45 | 32.61 | 8,524 | +0.11(+0.33%) |
Nov 14, 2014 | 32.62 | 32.70 | 32.41 | 32.50 | 7,024 | -0.15(-0.46%) |
Nov 13, 2014 | 32.57 | 32.77 | 32.57 | 32.65 | 12,013 | +0.11(+0.33%) |
Nov 12, 2014 | 32.59 | 32.62 | 32.50 | 32.55 | 38,880 | -0.19(-0.59%) |
Nov 11, 2014 | 32.76 | 32.76 | 32.68 | 32.74 | 21,453 | -0.11(-0.33%) |
Nov 10, 2014 | 32.52 | 32.85 | 32.52 | 32.85 | 7,141 | +0.09(+0.27%) |
Nov 07, 2014 | 32.70 | 32.78 | 32.57 | 32.76 | 7,843 | +0.10(+0.32%) |
Nov 06, 2014 | 32.90 | 33.00 | 32.66 | 32.66 | 3,329 | -0.17(-0.53%) |
Nov 05, 2014 | 32.72 | 32.83 | 32.66 | 32.83 | 78,904 | -0.04(-0.11%) |
Nov 04, 2014 | 32.76 | 32.87 | 32.51 | 32.87 | 22,830 | +0.14(+0.41%) |
Nov 03, 2014 | 32.53 | 32.79 | 32.53 | 32.73 | 16,744 | +0.22(+0.68%) |
Oct 31, 2014 | 32.39 | 32.60 | 32.39 | 32.51 | 7,956 | +0.21(+0.65%) |
Oct 30, 2014 | 31.90 | 32.30 | 31.90 | 32.30 | 6,408 | +0.31(+0.96%) |
Oct 29, 2014 | 32.20 | 32.23 | 31.87 | 31.99 | 9,818 | -0.24(-0.75%) |
Oct 28, 2014 | 32.21 | 32.29 | 32.15 | 32.23 | 9,215 | +0.00(+0.00%) |
Oct 27, 2014 | 32.03 | 32.24 | 32.02 | 32.23 | 14,937 | +0.15(+0.47%) |
Oct 24, 2014 | 32.08 | 32.08 | 31.94 | 32.08 | 9,441 | +0.03(+0.09%) |
Oct 23, 2014 | 31.93 | 32.08 | 31.92 | 32.06 | 16,872 | +0.22(+0.70%) |
Oct 22, 2014 | 31.89 | 31.95 | 31.83 | 31.83 | 3,363 | -0.01(-0.03%) |
Oct 21, 2014 | 31.59 | 31.84 | 31.58 | 31.84 | 6,333 | +0.35(+1.11%) |
Oct 20, 2014 | 31.16 | 31.50 | 31.15 | 31.49 | 5,758 | +0.33(+1.07%) |
Oct 17, 2014 | 31.03 | 31.16 | 30.99 | 31.16 | 2,382 | +0.13(+0.41%) |
Oct 16, 2014 | 30.78 | 31.05 | 30.69 | 31.03 | 55,117 | +0.01(+0.05%) |
Oct 15, 2014 | 31.15 | 31.23 | 30.79 | 31.02 | 9,488 | -0.13(-0.41%) |
Oct 14, 2014 | 30.83 | 31.31 | 30.83 | 31.15 | 9,867 | +0.47(+1.52%) |
Oct 13, 2014 | 30.83 | 30.99 | 30.68 | 30.68 | 3,814 | -0.00(-0.01%) |
Oct 10, 2014 | 30.67 | 31.02 | 30.67 | 30.68 | 84,347 | -0.05(-0.17%) |
Oct 09, 2014 | 30.65 | 31.01 | 30.65 | 30.74 | 10,770 | +0.16(+0.51%) |
Oct 08, 2014 | 30.27 | 30.64 | 30.17 | 30.58 | 10,561 | +0.32(+1.04%) |
Oct 07, 2014 | 30.23 | 30.36 | 30.22 | 30.27 | 3,385 | -0.09(-0.31%) |
Oct 06, 2014 | 30.34 | 30.42 | 30.24 | 30.36 | 4,704 | +0.11(+0.36%) |
Oct 03, 2014 | 30.19 | 30.28 | 30.06 | 30.25 | 30,753 | +0.19(+0.63%) |
Oct 02, 2014 | 29.93 | 30.16 | 29.93 | 30.06 | 4,912 | +0.09(+0.30%) |
Oct 01, 2014 | 30.15 | 30.21 | 29.97 | 29.97 | 7,483 | -0.04(-0.12%) |
Sep 30, 2014 | 30.24 | 30.24 | 30.00 | 30.01 | 13,569 | -0.14(-0.45%) |
Sep 29, 2014 | 30.01 | 30.14 | 29.96 | 30.14 | 6,454 | -0.01(-0.05%) |
Sep 26, 2014 | 29.81 | 30.19 | 29.78 | 30.16 | 8,436 | +0.29(+0.98%) |
Sep 25, 2014 | 29.98 | 29.98 | 29.79 | 29.87 | 6,304 | -0.12(-0.38%) |
Sep 24, 2014 | 29.96 | 30.24 | 29.95 | 29.98 | 4,666 | -0.08(-0.26%) |
Sep 23, 2014 | 30.21 | 30.22 | 30.05 | 30.06 | 10,137 | -0.21(-0.70%) |
Sep 22, 2014 | 30.44 | 30.45 | 30.24 | 30.27 | 4,698 | -0.19(-0.64%) |
Sep 19, 2014 | 30.49 | 30.55 | 30.29 | 30.46 | 6,241 | +0.04(+0.14%) |
Sep 18, 2014 | 30.76 | 30.76 | 30.40 | 30.42 | 10,110 | -0.29(-0.94%) |
Sep 17, 2014 | 30.81 | 30.83 | 30.69 | 30.71 | 59,076 | +0.01(+0.03%) |
Sep 16, 2014 | 30.45 | 30.74 | 30.45 | 30.70 | 8,939 | +0.25(+0.81%) |
Sep 15, 2014 | 30.57 | 30.62 | 30.39 | 30.45 | 9,903 | -0.11(-0.37%) |
Sep 12, 2014 | 30.95 | 30.95 | 30.45 | 30.57 | 69,422 | -0.86(-2.74%) |
Sep 11, 2014 | 31.36 | 31.50 | 31.29 | 31.43 | 6,225 | -0.03(-0.09%) |
Sep 10, 2014 | 31.76 | 31.76 | 31.39 | 31.45 | 10,341 | -0.37(-1.17%) |
Sep 09, 2014 | 32.00 | 32.00 | 31.83 | 31.83 | 13,980 | -0.20(-0.61%) |
Sep 08, 2014 | 32.12 | 32.12 | 31.98 | 32.02 | 6,340 | -0.02(-0.07%) |
Sep 05, 2014 | 31.88 | 32.05 | 31.83 | 32.05 | 1,861 | +0.27(+0.84%) |
Sep 04, 2014 | 31.88 | 31.95 | 31.79 | 31.78 | 53,869 | -0.07(-0.22%) |
Sep 03, 2014 | 31.89 | 31.89 | 31.80 | 31.85 | 4,913 | +0.04(+0.13%) |