Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.08 | 31.73 | 31.05 | 31.55 | 1,017,015 | +0.64(+2.06%) |
Nov 26, 2014 | 31.03 | 30.92 | 30.92 | 30.92 | 2,029,055 | -0.01(-0.04%) |
Nov 25, 2014 | 30.80 | 31.04 | 30.69 | 30.93 | 2,160,034 | +0.11(+0.36%) |
Nov 24, 2014 | 30.84 | 30.93 | 30.75 | 30.82 | 953,284 | +0.04(+0.14%) |
Nov 21, 2014 | 30.89 | 30.94 | 30.63 | 30.77 | 2,015,297 | +0.06(+0.21%) |
Nov 20, 2014 | 30.78 | 30.89 | 30.69 | 30.71 | 1,241,392 | -0.19(-0.62%) |
Nov 19, 2014 | 30.78 | 30.92 | 30.68 | 30.90 | 1,732,193 | +0.13(+0.41%) |
Nov 18, 2014 | 30.82 | 30.89 | 30.71 | 30.77 | 2,106,166 | -0.00(-0.01%) |
Nov 17, 2014 | 30.79 | 30.95 | 30.65 | 30.78 | 2,168,439 | -0.01(-0.04%) |
Nov 14, 2014 | 31.11 | 31.20 | 30.75 | 30.79 | 1,261,008 | -0.31(-0.98%) |
Nov 13, 2014 | 31.11 | 31.27 | 31.03 | 31.10 | 928,378 | +0.01(+0.04%) |
Nov 12, 2014 | 30.89 | 31.12 | 30.77 | 31.08 | 949,889 | +0.00(+0.01%) |
Nov 11, 2014 | 30.99 | 31.19 | 30.97 | 31.08 | 1,016,087 | +0.08(+0.26%) |
Nov 10, 2014 | 30.87 | 31.01 | 30.74 | 31.00 | 827,613 | +0.11(+0.37%) |
Nov 07, 2014 | 30.83 | 30.92 | 30.68 | 30.89 | 1,337,789 | -0.05(-0.15%) |
Nov 06, 2014 | 30.82 | 30.98 | 30.74 | 30.93 | 1,779,222 | +0.11(+0.37%) |
Nov 05, 2014 | 30.64 | 30.88 | 30.59 | 30.82 | 1,664,023 | +0.42(+1.38%) |
Nov 04, 2014 | 29.91 | 30.60 | 29.91 | 30.40 | 1,905,293 | +0.20(+0.67%) |
Nov 03, 2014 | 29.99 | 30.27 | 29.95 | 30.19 | 1,233,391 | +0.17(+0.58%) |
Oct 31, 2014 | 29.93 | 30.04 | 29.76 | 30.02 | 1,399,195 | +0.37(+1.23%) |
Oct 30, 2014 | 29.28 | 29.78 | 29.26 | 29.65 | 1,058,739 | +0.23(+0.78%) |
Oct 29, 2014 | 29.60 | 29.67 | 29.13 | 29.43 | 1,436,205 | -0.19(-0.64%) |
Oct 28, 2014 | 29.45 | 29.62 | 29.38 | 29.62 | 813,005 | +0.26(+0.88%) |
Oct 27, 2014 | 29.20 | 29.30 | 29.30 | 29.36 | 1,061,377 | +0.06(+0.20%) |
Oct 24, 2014 | 29.00 | 29.31 | 28.86 | 29.30 | 1,383,923 | +0.34(+1.16%) |
Oct 23, 2014 | 29.11 | 29.19 | 28.92 | 28.96 | 827,302 | -0.02(-0.07%) |
Oct 22, 2014 | 28.97 | 29.22 | 28.90 | 28.98 | 1,158,710 | +0.08(+0.26%) |
Oct 21, 2014 | 28.87 | 28.97 | 28.70 | 28.91 | 2,030,815 | +0.07(+0.24%) |
Oct 20, 2014 | 28.44 | 28.85 | 28.43 | 28.84 | 1,181,915 | +0.36(+1.25%) |
Oct 17, 2014 | 28.21 | 28.58 | 28.12 | 28.48 | 2,635,167 | +0.40(+1.42%) |
Oct 16, 2014 | 27.86 | 28.19 | 27.82 | 28.08 | 1,419,271 | -0.12(-0.44%) |
Oct 15, 2014 | 28.46 | 28.58 | 27.96 | 28.21 | 2,517,902 | -0.44(-1.53%) |
Oct 14, 2014 | 28.67 | 28.93 | 28.53 | 28.64 | 1,276,321 | +0.14(+0.49%) |
Oct 13, 2014 | 28.66 | 28.87 | 28.50 | 28.50 | 1,758,670 | -0.20(-0.70%) |
Oct 10, 2014 | 28.81 | 29.00 | 28.70 | 28.70 | 1,554,580 | -0.04(-0.15%) |
Oct 09, 2014 | 28.98 | 29.20 | 28.71 | 28.75 | 2,074,435 | -0.23(-0.81%) |
Oct 08, 2014 | 28.46 | 28.98 | 28.38 | 28.98 | 1,611,303 | +0.54(+1.91%) |
Oct 07, 2014 | 28.74 | 28.91 | 28.43 | 28.44 | 2,122,079 | -0.35(-1.20%) |
Oct 06, 2014 | 29.05 | 29.05 | 28.65 | 28.78 | 1,573,101 | -0.14(-0.50%) |
Oct 03, 2014 | 28.70 | 28.96 | 28.51 | 28.93 | 2,166,210 | +0.43(+1.51%) |
Oct 02, 2014 | 28.71 | 29.49 | 27.78 | 28.50 | 8,343,013 | +0.80(+2.88%) |
Oct 01, 2014 | 28.39 | 28.39 | 27.51 | 27.70 | 3,601,773 | -0.54(-1.93%) |
Sep 30, 2014 | 28.12 | 28.39 | 28.10 | 28.24 | 2,536,400 | +0.05(+0.18%) |
Sep 29, 2014 | 27.89 | 28.23 | 27.88 | 28.19 | 1,851,025 | +0.16(+0.59%) |
Sep 26, 2014 | 27.93 | 28.07 | 27.78 | 28.03 | 990,109 | +0.11(+0.41%) |
Sep 25, 2014 | 28.26 | 28.31 | 27.82 | 27.91 | 1,401,577 | -0.39(-1.37%) |
Sep 24, 2014 | 28.09 | 28.35 | 28.09 | 28.30 | 1,807,062 | +0.22(+0.80%) |
Sep 23, 2014 | 28.35 | 28.41 | 28.06 | 28.08 | 2,284,019 | -0.29(-1.01%) |
Sep 22, 2014 | 28.73 | 28.77 | 28.32 | 28.36 | 1,505,938 | -0.45(-1.55%) |
Sep 19, 2014 | 29.01 | 29.09 | 28.81 | 28.81 | 1,578,632 | -0.10(-0.35%) |
Sep 18, 2014 | 28.83 | 28.93 | 28.61 | 28.91 | 976,519 | +0.22(+0.75%) |
Sep 17, 2014 | 28.92 | 28.97 | 28.56 | 28.70 | 1,268,009 | -0.31(-1.06%) |
Sep 16, 2014 | 28.86 | 29.12 | 28.86 | 29.01 | 1,074,209 | +0.14(+0.48%) |
Sep 15, 2014 | 28.91 | 28.96 | 28.77 | 28.87 | 731,014 | +0.05(+0.19%) |
Sep 12, 2014 | 29.03 | 29.05 | 28.71 | 28.81 | 621,033 | -0.29(-0.99%) |
Sep 11, 2014 | 29.01 | 29.10 | 28.93 | 29.10 | 549,286 | -0.01(-0.04%) |
Sep 10, 2014 | 28.95 | 29.15 | 28.83 | 29.11 | 658,105 | +0.13(+0.44%) |
Sep 09, 2014 | 29.23 | 29.23 | 28.92 | 28.98 | 924,931 | -0.20(-0.68%) |
Sep 08, 2014 | 29.25 | 29.37 | 29.13 | 29.18 | 727,473 | -0.17(-0.59%) |
Sep 05, 2014 | 29.17 | 29.36 | 29.03 | 29.36 | 546,926 | +0.16(+0.56%) |
Sep 04, 2014 | 29.31 | 29.32 | 29.12 | 29.19 | 674,177 | -0.13(-0.43%) |
Sep 03, 2014 | 29.48 | 29.53 | 29.29 | 29.32 | 689,508 | -0.03(-0.12%) |