Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.10 | 31.16 | 30.45 | 30.64 | 181,861 | -0.63(-2.00%) |
Nov 26, 2014 | 31.46 | 31.27 | 31.27 | 31.27 | 184,356 | -0.07(-0.23%) |
Nov 25, 2014 | 31.08 | 31.56 | 31.08 | 31.34 | 110,131 | +0.15(+0.50%) |
Nov 24, 2014 | 30.68 | 31.33 | 30.55 | 31.19 | 231,408 | +0.53(+1.72%) |
Nov 21, 2014 | 31.16 | 31.29 | 30.48 | 30.66 | 244,828 | +0.24(+0.77%) |
Nov 20, 2014 | 29.68 | 30.50 | 29.68 | 30.42 | 157,692 | +0.42(+1.41%) |
Nov 19, 2014 | 30.77 | 30.89 | 29.85 | 30.00 | 250,175 | -1.02(-3.27%) |
Nov 18, 2014 | 30.97 | 31.36 | 30.93 | 31.02 | 274,623 | +0.14(+0.45%) |
Nov 17, 2014 | 30.73 | 31.09 | 30.50 | 30.88 | 139,623 | +0.03(+0.11%) |
Nov 14, 2014 | 30.62 | 31.11 | 30.50 | 30.84 | 216,996 | +0.21(+0.69%) |
Nov 13, 2014 | 31.20 | 31.38 | 30.49 | 30.63 | 197,079 | -0.47(-1.51%) |
Nov 12, 2014 | 30.75 | 31.24 | 30.75 | 31.10 | 166,613 | +0.08(+0.26%) |
Nov 11, 2014 | 30.94 | 31.34 | 30.80 | 31.02 | 259,772 | -0.12(-0.39%) |
Nov 10, 2014 | 31.64 | 31.84 | 30.90 | 31.15 | 217,393 | -0.49(-1.54%) |
Nov 07, 2014 | 31.34 | 31.87 | 31.00 | 31.63 | 370,364 | +0.45(+1.43%) |
Nov 06, 2014 | 30.77 | 31.21 | 30.56 | 31.19 | 209,383 | +0.31(+1.00%) |
Nov 05, 2014 | 30.85 | 31.18 | 30.45 | 30.88 | 282,912 | +0.15(+0.50%) |
Nov 04, 2014 | 30.89 | 30.99 | 30.44 | 30.72 | 207,472 | -0.28(-0.92%) |
Nov 03, 2014 | 31.37 | 31.46 | 30.76 | 31.01 | 314,041 | -0.40(-1.27%) |
Oct 31, 2014 | 31.09 | 31.67 | 30.35 | 31.41 | 553,550 | +0.88(+2.87%) |
Oct 30, 2014 | 29.90 | 30.79 | 29.77 | 30.53 | 430,877 | +0.39(+1.29%) |
Oct 29, 2014 | 30.71 | 30.75 | 29.98 | 30.14 | 265,594 | -0.33(-1.09%) |
Oct 28, 2014 | 29.33 | 30.54 | 28.98 | 30.47 | 439,733 | +1.45(+5.01%) |
Oct 27, 2014 | 29.07 | 29.32 | 28.50 | 29.02 | 326,253 | -0.30(-1.03%) |
Oct 24, 2014 | 29.35 | 29.52 | 29.13 | 29.32 | 258,769 | +0.05(+0.17%) |
Oct 23, 2014 | 29.03 | 29.50 | 28.74 | 29.27 | 400,959 | +0.63(+2.18%) |
Oct 22, 2014 | 29.18 | 29.58 | 28.62 | 28.64 | 288,328 | -0.54(-1.84%) |
Oct 21, 2014 | 28.65 | 29.19 | 28.56 | 29.18 | 354,087 | +0.80(+2.83%) |
Oct 20, 2014 | 28.31 | 28.94 | 28.20 | 28.37 | 569,683 | +0.09(+0.32%) |
Oct 17, 2014 | 28.70 | 28.96 | 28.14 | 28.29 | 425,878 | -0.17(-0.60%) |
Oct 16, 2014 | 27.81 | 28.67 | 27.73 | 28.46 | 529,938 | +0.20(+0.72%) |
Oct 15, 2014 | 27.76 | 28.50 | 27.30 | 28.25 | 536,193 | -0.08(-0.29%) |
Oct 14, 2014 | 27.98 | 29.11 | 27.98 | 28.33 | 593,012 | +0.65(+2.35%) |
Oct 13, 2014 | 27.71 | 28.42 | 27.71 | 27.68 | 485,642 | +0.01(+0.03%) |
Oct 10, 2014 | 28.09 | 28.54 | 27.56 | 27.68 | 755,810 | -0.58(-2.04%) |
Oct 09, 2014 | 29.28 | 29.43 | 28.13 | 28.25 | 549,571 | -1.15(-3.92%) |
Oct 08, 2014 | 28.81 | 29.42 | 28.19 | 29.41 | 632,990 | +0.46(+1.57%) |
Oct 07, 2014 | 29.12 | 29.71 | 28.95 | 28.95 | 508,940 | -0.44(-1.49%) |
Oct 06, 2014 | 29.52 | 29.87 | 29.20 | 29.39 | 480,577 | +0.09(+0.31%) |
Oct 03, 2014 | 29.65 | 29.99 | 29.26 | 29.30 | 519,137 | -0.29(-0.99%) |
Oct 02, 2014 | 29.24 | 29.89 | 29.19 | 29.59 | 580,652 | +0.19(+0.64%) |
Oct 01, 2014 | 30.12 | 30.30 | 29.38 | 29.41 | 758,790 | -0.84(-2.77%) |
Sep 30, 2014 | 29.99 | 30.67 | 29.58 | 30.24 | 1,179,807 | +0.35(+1.17%) |
Sep 29, 2014 | 29.27 | 30.03 | 29.05 | 29.89 | 591,225 | +0.28(+0.96%) |
Sep 26, 2014 | 29.69 | 29.78 | 29.49 | 29.61 | 393,043 | -0.13(-0.44%) |
Sep 25, 2014 | 30.45 | 30.85 | 28.85 | 29.74 | 1,248,494 | -1.14(-3.68%) |
Sep 24, 2014 | 31.10 | 31.18 | 30.57 | 30.88 | 401,641 | +0.00(+0.00%) |
Sep 23, 2014 | 31.10 | 31.41 | 30.87 | 30.88 | 330,437 | -0.25(-0.81%) |
Sep 22, 2014 | 31.18 | 31.33 | 30.74 | 31.13 | 375,805 | -0.06(-0.21%) |
Sep 19, 2014 | 31.99 | 32.16 | 31.11 | 31.19 | 707,977 | -0.79(-2.46%) |
Sep 18, 2014 | 32.29 | 32.29 | 31.78 | 31.98 | 270,799 | -0.08(-0.25%) |
Sep 17, 2014 | 32.20 | 32.43 | 31.83 | 32.06 | 305,644 | +0.10(+0.31%) |
Sep 16, 2014 | 31.48 | 32.19 | 31.28 | 31.97 | 333,451 | +0.35(+1.11%) |
Sep 15, 2014 | 31.90 | 32.17 | 31.49 | 31.62 | 279,314 | -0.31(-0.97%) |
Sep 12, 2014 | 32.57 | 32.75 | 31.82 | 31.93 | 320,648 | -0.61(-1.87%) |
Sep 11, 2014 | 31.96 | 32.63 | 31.80 | 32.53 | 409,816 | +0.37(+1.16%) |
Sep 10, 2014 | 32.12 | 32.27 | 31.64 | 32.16 | 488,417 | -0.03(-0.10%) |
Sep 09, 2014 | 32.47 | 32.48 | 32.05 | 32.19 | 389,385 | -0.22(-0.67%) |
Sep 08, 2014 | 32.81 | 32.84 | 32.32 | 32.41 | 255,595 | -0.50(-1.52%) |
Sep 05, 2014 | 32.89 | 33.05 | 32.49 | 32.91 | 149,764 | +0.06(+0.20%) |
Sep 04, 2014 | 32.91 | 33.49 | 32.69 | 32.85 | 172,563 | -0.03(-0.10%) |
Sep 03, 2014 | 33.42 | 33.50 | 32.83 | 32.88 | 258,434 | -0.28(-0.83%) |