Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.83 | 33.83 | 33.40 | 33.44 | 97,218 | -0.03(-0.10%) |
Nov 26, 2014 | 33.47 | 33.47 | 33.47 | 33.47 | 304,901 | +0.12(+0.35%) |
Nov 25, 2014 | 33.47 | 33.47 | 33.28 | 33.35 | 129,005 | -0.00(-0.01%) |
Nov 24, 2014 | 33.31 | 33.36 | 33.23 | 33.36 | 110,306 | +0.23(+0.69%) |
Nov 21, 2014 | 33.32 | 33.32 | 33.06 | 33.13 | 118,750 | +0.13(+0.38%) |
Nov 20, 2014 | 32.85 | 33.04 | 32.80 | 33.00 | 114,596 | +0.10(+0.30%) |
Nov 19, 2014 | 32.95 | 32.97 | 32.73 | 32.90 | 232,752 | -0.09(-0.27%) |
Nov 18, 2014 | 32.71 | 33.03 | 32.71 | 32.99 | 171,784 | +0.22(+0.67%) |
Nov 17, 2014 | 32.84 | 32.86 | 32.69 | 32.77 | 152,853 | -0.07(-0.21%) |
Nov 14, 2014 | 32.88 | 32.88 | 32.73 | 32.84 | 116,163 | +0.01(+0.04%) |
Nov 13, 2014 | 32.90 | 32.95 | 32.69 | 32.83 | 85,606 | +0.01(+0.04%) |
Nov 12, 2014 | 32.72 | 32.82 | 32.66 | 32.81 | 56,499 | +0.09(+0.28%) |
Nov 11, 2014 | 32.78 | 32.78 | 32.64 | 32.72 | 56,084 | +0.02(+0.05%) |
Nov 10, 2014 | 32.57 | 32.71 | 32.57 | 32.70 | 79,096 | +0.14(+0.42%) |
Nov 07, 2014 | 32.66 | 32.66 | 32.43 | 32.57 | 58,303 | -0.01(-0.04%) |
Nov 06, 2014 | 32.41 | 32.58 | 32.41 | 32.58 | 83,447 | +0.16(+0.48%) |
Nov 05, 2014 | 32.54 | 32.54 | 32.32 | 32.43 | 69,208 | +0.08(+0.26%) |
Nov 04, 2014 | 32.35 | 32.37 | 32.19 | 32.34 | 76,684 | -0.14(-0.44%) |
Nov 03, 2014 | 32.51 | 32.57 | 32.41 | 32.48 | 79,534 | +0.07(+0.22%) |
Oct 31, 2014 | 32.57 | 32.57 | 32.33 | 32.41 | 69,564 | +0.38(+1.19%) |
Oct 30, 2014 | 31.76 | 32.13 | 31.70 | 32.03 | 84,132 | +0.22(+0.69%) |
Oct 29, 2014 | 31.97 | 31.97 | 31.64 | 31.81 | 86,956 | -0.11(-0.36%) |
Oct 28, 2014 | 31.63 | 31.93 | 31.61 | 31.93 | 230,911 | +0.45(+1.44%) |
Oct 27, 2014 | 31.42 | 31.53 | 31.53 | 31.48 | 88,928 | -0.06(-0.19%) |
Oct 24, 2014 | 31.41 | 31.55 | 31.28 | 31.53 | 91,825 | +0.23(+0.74%) |
Oct 23, 2014 | 31.23 | 31.50 | 31.19 | 31.30 | 181,587 | +0.41(+1.31%) |
Oct 22, 2014 | 31.26 | 31.28 | 30.89 | 30.90 | 87,836 | -0.26(-0.84%) |
Oct 21, 2014 | 30.71 | 31.16 | 30.71 | 31.16 | 136,386 | +0.60(+1.98%) |
Oct 20, 2014 | 30.22 | 30.55 | 30.14 | 30.55 | 123,968 | +0.33(+1.09%) |
Oct 17, 2014 | 30.33 | 30.41 | 30.13 | 30.22 | 87,749 | +0.36(+1.22%) |
Oct 16, 2014 | 29.48 | 30.09 | 29.45 | 29.86 | 169,869 | +0.08(+0.26%) |
Oct 15, 2014 | 29.64 | 29.93 | 29.16 | 29.79 | 162,703 | -0.16(-0.54%) |
Oct 14, 2014 | 30.04 | 30.22 | 29.88 | 29.95 | 62,119 | +0.14(+0.48%) |
Oct 13, 2014 | 30.41 | 30.41 | 29.78 | 29.80 | 69,843 | -0.53(-1.74%) |
Oct 10, 2014 | 30.71 | 30.91 | 30.33 | 30.33 | 68,657 | -0.52(-1.67%) |
Oct 09, 2014 | 31.47 | 31.47 | 30.81 | 30.85 | 70,229 | -0.60(-1.90%) |
Oct 08, 2014 | 30.97 | 31.48 | 30.76 | 31.44 | 31,126 | +0.49(+1.59%) |
Oct 07, 2014 | 31.20 | 31.24 | 30.95 | 30.95 | 70,544 | -0.44(-1.39%) |
Oct 06, 2014 | 31.63 | 31.63 | 31.27 | 31.39 | 32,907 | -0.10(-0.31%) |
Oct 03, 2014 | 31.28 | 31.57 | 31.28 | 31.48 | 107,286 | +0.35(+1.14%) |
Oct 02, 2014 | 31.11 | 31.20 | 30.80 | 31.13 | 108,327 | +0.03(+0.09%) |
Oct 01, 2014 | 31.45 | 31.45 | 31.01 | 31.10 | 25,878 | -0.46(-1.47%) |
Sep 30, 2014 | 31.74 | 31.75 | 31.49 | 31.56 | 29,540 | -0.09(-0.29%) |
Sep 29, 2014 | 31.48 | 31.70 | 31.36 | 31.65 | 35,011 | -0.04(-0.12%) |
Sep 26, 2014 | 31.50 | 31.72 | 31.46 | 31.69 | 23,272 | +0.30(+0.96%) |
Sep 25, 2014 | 31.89 | 31.89 | 31.37 | 31.39 | 78,389 | -0.54(-1.68%) |
Sep 24, 2014 | 31.58 | 31.95 | 31.58 | 31.93 | 54,503 | +0.30(+0.93%) |
Sep 23, 2014 | 31.64 | 31.77 | 31.61 | 31.63 | 38,263 | -0.14(-0.44%) |
Sep 22, 2014 | 31.77 | 31.80 | 31.69 | 31.77 | 33,418 | -0.35(-1.08%) |
Sep 19, 2014 | 32.31 | 32.31 | 32.02 | 32.12 | 23,313 | +0.01(+0.02%) |
Sep 18, 2014 | 32.08 | 32.15 | 32.08 | 32.11 | 25,961 | +0.15(+0.46%) |
Sep 17, 2014 | 32.00 | 32.10 | 31.84 | 31.96 | 18,312 | +0.01(+0.04%) |
Sep 16, 2014 | 31.62 | 31.97 | 31.58 | 31.95 | 15,992 | +0.26(+0.84%) |
Sep 15, 2014 | 31.87 | 31.87 | 31.61 | 31.69 | 40,642 | -0.16(-0.52%) |
Sep 12, 2014 | 32.00 | 32.00 | 31.77 | 31.85 | 20,141 | -0.18(-0.57%) |
Sep 11, 2014 | 31.93 | 32.03 | 31.90 | 32.03 | 15,671 | +0.02(+0.07%) |
Sep 10, 2014 | 31.90 | 32.03 | 31.79 | 32.01 | 8,732 | +0.19(+0.59%) |
Sep 09, 2014 | 32.09 | 32.12 | 31.82 | 31.82 | 27,697 | -0.27(-0.83%) |
Sep 08, 2014 | 32.12 | 32.17 | 32.00 | 32.09 | 29,485 | -0.01(-0.03%) |
Sep 05, 2014 | 31.90 | 32.11 | 31.87 | 32.10 | 23,508 | +0.11(+0.34%) |
Sep 04, 2014 | 32.10 | 32.24 | 31.94 | 31.99 | 26,025 | -0.06(-0.18%) |
Sep 03, 2014 | 32.31 | 32.31 | 31.99 | 32.05 | 25,023 | -0.08(-0.25%) |