Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.42 | 32.57 | 32.12 | 32.14 | 380,631 | -0.31(-0.96%) |
Nov 26, 2014 | 32.46 | 32.45 | 32.45 | 32.45 | 629,189 | -0.10(-0.32%) |
Nov 25, 2014 | 32.29 | 32.57 | 32.06 | 32.56 | 901,640 | +0.28(+0.86%) |
Nov 24, 2014 | 31.70 | 32.29 | 31.55 | 32.28 | 803,751 | +0.73(+2.32%) |
Nov 21, 2014 | 31.89 | 31.96 | 31.51 | 31.55 | 714,407 | +0.03(+0.11%) |
Nov 20, 2014 | 31.15 | 31.53 | 30.92 | 31.51 | 667,796 | +0.28(+0.90%) |
Nov 19, 2014 | 31.28 | 31.42 | 30.93 | 31.23 | 593,485 | -0.19(-0.60%) |
Nov 18, 2014 | 31.38 | 31.71 | 31.24 | 31.42 | 1,367,469 | +0.14(+0.44%) |
Nov 17, 2014 | 31.40 | 31.58 | 31.24 | 31.28 | 806,070 | -0.18(-0.57%) |
Nov 14, 2014 | 31.86 | 32.04 | 31.36 | 31.46 | 812,035 | -0.37(-1.17%) |
Nov 13, 2014 | 32.20 | 32.20 | 31.73 | 31.84 | 697,483 | -0.32(-0.99%) |
Nov 12, 2014 | 31.70 | 32.22 | 31.61 | 32.15 | 659,562 | +0.33(+1.03%) |
Nov 11, 2014 | 32.06 | 32.11 | 31.72 | 31.83 | 633,576 | -0.21(-0.65%) |
Nov 10, 2014 | 31.67 | 32.07 | 31.67 | 32.04 | 1,061,711 | +0.30(+0.94%) |
Nov 07, 2014 | 31.29 | 31.75 | 31.17 | 31.74 | 1,584,840 | +0.50(+1.60%) |
Nov 06, 2014 | 30.68 | 31.25 | 30.56 | 31.24 | 1,067,756 | +0.61(+1.98%) |
Nov 05, 2014 | 29.34 | 30.85 | 29.10 | 30.63 | 1,986,824 | +1.55(+5.33%) |
Nov 04, 2014 | 29.44 | 29.49 | 28.86 | 29.08 | 906,096 | -0.42(-1.41%) |
Nov 03, 2014 | 29.21 | 29.63 | 29.08 | 29.50 | 777,546 | +0.33(+1.13%) |
Oct 31, 2014 | 29.15 | 29.43 | 28.90 | 29.17 | 783,212 | +0.39(+1.35%) |
Oct 30, 2014 | 28.66 | 28.89 | 28.39 | 28.78 | 704,303 | -0.02(-0.07%) |
Oct 29, 2014 | 28.20 | 28.87 | 27.87 | 28.80 | 732,112 | +0.54(+1.90%) |
Oct 28, 2014 | 27.81 | 28.30 | 27.70 | 28.27 | 624,879 | +0.63(+2.29%) |
Oct 27, 2014 | 27.20 | 27.68 | 27.18 | 27.63 | 1,051,880 | +0.25(+0.92%) |
Oct 24, 2014 | 27.55 | 27.71 | 27.20 | 27.38 | 713,212 | -0.24(-0.87%) |
Oct 23, 2014 | 27.79 | 28.00 | 27.46 | 27.62 | 1,020,069 | +0.31(+1.15%) |
Oct 22, 2014 | 27.68 | 28.21 | 27.19 | 27.31 | 1,085,168 | -0.70(-2.49%) |
Oct 21, 2014 | 27.40 | 28.09 | 27.33 | 28.00 | 792,714 | +0.81(+2.99%) |
Oct 20, 2014 | 26.86 | 27.20 | 26.80 | 27.19 | 955,879 | +0.08(+0.29%) |
Oct 17, 2014 | 27.07 | 27.23 | 26.92 | 27.11 | 841,220 | +0.28(+1.03%) |
Oct 16, 2014 | 26.27 | 26.89 | 26.21 | 26.83 | 1,383,995 | +0.32(+1.21%) |
Oct 15, 2014 | 26.37 | 26.63 | 25.73 | 26.51 | 1,417,511 | -0.18(-0.69%) |
Oct 14, 2014 | 26.73 | 27.14 | 26.64 | 26.70 | 1,464,473 | +0.05(+0.21%) |
Oct 13, 2014 | 26.89 | 27.11 | 26.62 | 26.64 | 765,742 | -0.13(-0.49%) |
Oct 10, 2014 | 27.13 | 27.49 | 26.76 | 26.77 | 746,434 | -0.42(-1.56%) |
Oct 09, 2014 | 27.70 | 27.80 | 27.20 | 27.20 | 860,182 | -0.67(-2.40%) |
Oct 08, 2014 | 27.55 | 27.93 | 27.35 | 27.87 | 1,137,685 | +0.35(+1.27%) |
Oct 07, 2014 | 27.81 | 28.00 | 27.51 | 27.52 | 800,849 | -0.49(-1.73%) |
Oct 06, 2014 | 28.13 | 28.19 | 27.86 | 28.00 | 1,091,391 | +0.08(+0.27%) |
Oct 03, 2014 | 27.70 | 28.15 | 27.70 | 27.93 | 1,138,324 | +0.48(+1.74%) |
Oct 02, 2014 | 27.93 | 28.09 | 27.34 | 27.45 | 1,369,877 | -0.52(-1.86%) |
Oct 01, 2014 | 28.12 | 28.30 | 27.76 | 27.97 | 1,141,922 | -0.23(-0.80%) |
Sep 30, 2014 | 28.29 | 28.43 | 28.08 | 28.20 | 482,683 | -0.13(-0.46%) |
Sep 29, 2014 | 28.14 | 28.37 | 27.96 | 28.33 | 656,578 | -0.15(-0.54%) |
Sep 26, 2014 | 28.41 | 28.52 | 28.23 | 28.48 | 562,306 | +0.11(+0.40%) |
Sep 25, 2014 | 28.97 | 29.00 | 28.32 | 28.37 | 687,046 | -0.73(-2.51%) |
Sep 24, 2014 | 29.17 | 29.26 | 28.89 | 29.10 | 575,964 | +0.03(+0.12%) |
Sep 23, 2014 | 29.36 | 29.43 | 29.04 | 29.06 | 686,530 | -0.35(-1.17%) |
Sep 22, 2014 | 29.98 | 30.16 | 29.41 | 29.41 | 564,852 | -0.63(-2.08%) |
Sep 19, 2014 | 30.49 | 30.64 | 30.03 | 30.04 | 1,457,671 | -0.32(-1.06%) |
Sep 18, 2014 | 30.09 | 30.47 | 29.93 | 30.36 | 923,765 | +0.34(+1.12%) |
Sep 17, 2014 | 29.95 | 30.26 | 29.86 | 30.02 | 1,611,126 | +0.12(+0.40%) |
Sep 16, 2014 | 29.99 | 30.27 | 29.73 | 29.90 | 1,379,279 | -0.10(-0.32%) |
Sep 15, 2014 | 30.12 | 30.16 | 29.71 | 30.00 | 641,047 | -0.07(-0.24%) |
Sep 12, 2014 | 29.96 | 30.16 | 29.76 | 30.07 | 864,987 | +0.12(+0.39%) |
Sep 11, 2014 | 29.81 | 30.06 | 29.73 | 29.95 | 723,423 | +0.08(+0.27%) |
Sep 10, 2014 | 29.32 | 29.94 | 29.31 | 29.87 | 709,741 | +0.57(+1.94%) |
Sep 09, 2014 | 29.39 | 29.45 | 28.95 | 29.30 | 568,135 | -0.05(-0.19%) |
Sep 08, 2014 | 29.13 | 29.39 | 29.04 | 29.36 | 443,938 | +0.24(+0.82%) |
Sep 05, 2014 | 29.02 | 29.16 | 28.83 | 29.12 | 458,105 | +0.02(+0.07%) |
Sep 04, 2014 | 29.19 | 29.41 | 29.19 | 29.10 | 399,997 | -0.01(-0.02%) |
Sep 03, 2014 | 29.07 | 29.23 | 28.99 | 29.10 | 692,538 | +0.16(+0.54%) |