Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.40 | 32.51 | 32.40 | 32.44 | 1,511 | +0.14(+0.42%) |
Nov 26, 2014 | 32.27 | 32.30 | 32.30 | 32.30 | 23,404 | +0.08(+0.26%) |
Nov 25, 2014 | 32.26 | 32.26 | 32.14 | 32.22 | 32,490 | +0.09(+0.29%) |
Nov 24, 2014 | 32.16 | 32.16 | 32.10 | 32.12 | 4,963 | +0.07(+0.21%) |
Nov 21, 2014 | 32.15 | 32.18 | 32.03 | 32.05 | 25,917 | +0.23(+0.72%) |
Nov 20, 2014 | 31.82 | 31.84 | 31.72 | 31.83 | 7,015 | -0.01(-0.04%) |
Nov 19, 2014 | 31.83 | 31.84 | 31.72 | 31.84 | 7,991 | +0.02(+0.07%) |
Nov 18, 2014 | 31.73 | 31.85 | 31.73 | 31.82 | 2,448 | +0.19(+0.62%) |
Nov 17, 2014 | 31.45 | 31.62 | 31.45 | 31.62 | 9,499 | +0.08(+0.24%) |
Nov 14, 2014 | 31.56 | 31.64 | 31.54 | 31.55 | 9,223 | -0.08(-0.24%) |
Nov 13, 2014 | 31.73 | 31.73 | 31.52 | 31.62 | 7,954 | +0.13(+0.40%) |
Nov 12, 2014 | 31.48 | 31.58 | 31.41 | 31.50 | 6,489 | -0.01(-0.02%) |
Nov 11, 2014 | 31.53 | 31.61 | 31.50 | 31.50 | 4,375 | +0.01(+0.02%) |
Nov 10, 2014 | 31.43 | 31.56 | 31.42 | 31.50 | 9,795 | +0.17(+0.53%) |
Nov 07, 2014 | 31.37 | 31.44 | 31.29 | 31.33 | 8,409 | -0.08(-0.24%) |
Nov 06, 2014 | 31.30 | 31.42 | 31.29 | 31.41 | 28,580 | +0.11(+0.36%) |
Nov 05, 2014 | 31.26 | 31.30 | 31.19 | 31.29 | 4,853 | +0.14(+0.45%) |
Nov 04, 2014 | 31.03 | 31.17 | 31.03 | 31.15 | 10,321 | +0.14(+0.45%) |
Nov 03, 2014 | 31.01 | 31.07 | 30.99 | 31.01 | 5,358 | -0.00(-0.01%) |
Oct 31, 2014 | 30.91 | 31.06 | 30.91 | 31.02 | 13,526 | +0.36(+1.16%) |
Oct 30, 2014 | 30.50 | 30.75 | 30.50 | 30.66 | 11,678 | +0.15(+0.50%) |
Oct 29, 2014 | 30.58 | 30.58 | 30.39 | 30.51 | 4,667 | +0.06(+0.19%) |
Oct 28, 2014 | 30.30 | 30.47 | 30.28 | 30.45 | 20,303 | +0.27(+0.90%) |
Oct 27, 2014 | 30.10 | 30.22 | 30.08 | 30.18 | 10,369 | +0.00(+0.01%) |
Oct 24, 2014 | 30.00 | 30.17 | 30.00 | 30.17 | 4,046 | +0.30(+1.01%) |
Oct 23, 2014 | 29.81 | 30.00 | 29.81 | 29.87 | 20,113 | +0.26(+0.88%) |
Oct 22, 2014 | 29.81 | 29.82 | 29.60 | 29.61 | 15,470 | -0.07(-0.24%) |
Oct 21, 2014 | 29.30 | 29.68 | 29.30 | 29.68 | 8,449 | +0.45(+1.53%) |
Oct 20, 2014 | 29.08 | 29.25 | 29.03 | 29.23 | 9,227 | +0.16(+0.55%) |
Oct 17, 2014 | 28.90 | 29.10 | 28.90 | 29.07 | 6,929 | +0.42(+1.47%) |
Oct 16, 2014 | 28.19 | 28.81 | 28.19 | 28.65 | 12,548 | +0.02(+0.06%) |
Oct 15, 2014 | 28.21 | 28.64 | 28.16 | 28.64 | 51,372 | -0.25(-0.86%) |
Oct 14, 2014 | 28.82 | 29.03 | 28.75 | 28.89 | 29,226 | +0.17(+0.58%) |
Oct 13, 2014 | 29.18 | 29.19 | 28.70 | 28.72 | 33,718 | -0.46(-1.57%) |
Oct 10, 2014 | 29.58 | 29.58 | 29.18 | 29.18 | 17,772 | -0.30(-1.03%) |
Oct 09, 2014 | 29.82 | 29.88 | 29.44 | 29.48 | 10,675 | -0.36(-1.22%) |
Oct 08, 2014 | 29.44 | 29.85 | 29.44 | 29.85 | 8,991 | +0.28(+0.94%) |
Oct 07, 2014 | 29.91 | 29.91 | 29.57 | 29.57 | 10,812 | -0.41(-1.38%) |
Oct 06, 2014 | 30.00 | 30.01 | 29.95 | 29.98 | 1,417 | +0.03(+0.08%) |
Oct 03, 2014 | 29.80 | 29.96 | 29.80 | 29.96 | 9,796 | +0.36(+1.20%) |
Oct 02, 2014 | 29.64 | 29.64 | 29.40 | 29.60 | 13,430 | -0.02(-0.06%) |
Oct 01, 2014 | 29.96 | 29.96 | 29.60 | 29.62 | 25,408 | -0.45(-1.50%) |
Sep 30, 2014 | 30.16 | 30.19 | 30.01 | 30.07 | 7,756 | -0.02(-0.05%) |
Sep 29, 2014 | 30.01 | 30.08 | 30.01 | 30.08 | 6,196 | -0.09(-0.31%) |
Sep 26, 2014 | 29.90 | 30.18 | 29.90 | 30.18 | 3,438 | +0.25(+0.84%) |
Sep 25, 2014 | 30.24 | 30.24 | 29.89 | 29.92 | 9,199 | -0.36(-1.20%) |
Sep 24, 2014 | 29.91 | 30.30 | 29.91 | 30.29 | 8,381 | +0.27(+0.90%) |
Sep 23, 2014 | 30.07 | 30.17 | 30.02 | 30.02 | 17,620 | -0.08(-0.25%) |
Sep 22, 2014 | 30.16 | 30.16 | 30.09 | 30.09 | 974 | -0.28(-0.93%) |
Sep 19, 2014 | 30.37 | 30.40 | 30.26 | 30.37 | 8,045 | +0.08(+0.25%) |
Sep 18, 2014 | 30.20 | 30.30 | 30.20 | 30.30 | 3,796 | +0.15(+0.50%) |
Sep 17, 2014 | 30.16 | 30.21 | 30.10 | 30.15 | 4,537 | +0.09(+0.30%) |
Sep 16, 2014 | 29.84 | 30.13 | 29.84 | 30.06 | 3,747 | +0.17(+0.56%) |
Sep 15, 2014 | 29.84 | 29.95 | 29.82 | 29.89 | 5,604 | +0.01(+0.03%) |
Sep 12, 2014 | 29.95 | 29.95 | 29.76 | 29.88 | 3,989 | -0.12(-0.39%) |
Sep 11, 2014 | 29.88 | 30.00 | 29.94 | 30.00 | 4,730 | +0.00(+0.00%) |
Sep 10, 2014 | 29.95 | 29.99 | 29.86 | 29.99 | 8,571 | +0.13(+0.43%) |
Sep 09, 2014 | 29.95 | 29.95 | 29.87 | 29.87 | 3,044 | -0.11(-0.37%) |
Sep 08, 2014 | 30.09 | 30.09 | 29.95 | 29.98 | 2,828 | -0.06(-0.21%) |
Sep 05, 2014 | 29.91 | 30.06 | 29.89 | 30.04 | 6,270 | +0.12(+0.40%) |
Sep 04, 2014 | 30.10 | 30.10 | 29.87 | 29.92 | 4,792 | -0.03(-0.11%) |
Sep 03, 2014 | 29.96 | 29.96 | 29.93 | 29.95 | 2,039 | +0.08(+0.25%) |