Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.42 | 30.42 | 30.42 | 30.42 | 627 | +0.20(+0.65%) |
Nov 26, 2014 | 30.20 | 30.23 | 30.23 | 30.23 | 5,359 | +0.27(+0.90%) |
Nov 25, 2014 | 30.11 | 30.11 | 29.96 | 29.96 | 2,661 | +0.03(+0.11%) |
Nov 24, 2014 | 29.65 | 29.93 | 29.65 | 29.92 | 24,162 | +0.52(+1.76%) |
Nov 21, 2014 | 29.51 | 29.51 | 29.41 | 29.41 | 4,431 | -0.14(-0.47%) |
Nov 20, 2014 | 29.84 | 29.84 | 29.55 | 29.55 | 6,435 | -0.21(-0.72%) |
Nov 19, 2014 | 29.60 | 29.87 | 29.60 | 29.76 | 1,322 | -0.04(-0.13%) |
Nov 18, 2014 | 29.49 | 29.80 | 29.49 | 29.80 | 10,511 | +0.36(+1.21%) |
Nov 17, 2014 | 29.42 | 29.44 | 29.16 | 29.44 | 3,202 | -0.01(-0.05%) |
Nov 14, 2014 | 29.28 | 29.47 | 29.28 | 29.46 | 41,134 | +0.19(+0.65%) |
Nov 13, 2014 | 29.19 | 29.33 | 29.19 | 29.27 | 97,729 | +0.19(+0.65%) |
Nov 12, 2014 | 29.06 | 29.19 | 29.06 | 29.08 | 13,172 | -0.30(-1.03%) |
Nov 11, 2014 | 29.14 | 29.47 | 29.14 | 29.38 | 13,094 | +0.26(+0.90%) |
Nov 10, 2014 | 29.16 | 29.16 | 29.06 | 29.12 | 1,797 | +0.39(+1.34%) |
Nov 07, 2014 | 29.17 | 29.17 | 28.73 | 28.73 | 1,836 | -0.37(-1.27%) |
Nov 06, 2014 | 29.40 | 29.40 | 29.10 | 29.10 | 2,376 | -0.35(-1.20%) |
Nov 05, 2014 | 29.28 | 29.55 | 29.28 | 29.46 | 16,525 | -0.03(-0.09%) |
Nov 04, 2014 | 29.14 | 29.48 | 29.14 | 29.48 | 29,132 | +0.41(+1.42%) |
Nov 03, 2014 | 29.32 | 29.32 | 29.07 | 29.07 | 4,108 | -0.40(-1.36%) |
Oct 31, 2014 | 29.31 | 29.47 | 29.00 | 29.47 | 14,413 | +0.29(+0.98%) |
Oct 30, 2014 | 28.93 | 29.25 | 28.93 | 29.19 | 13,837 | +0.14(+0.48%) |
Oct 29, 2014 | 29.29 | 29.31 | 28.93 | 29.05 | 24,791 | -0.24(-0.81%) |
Oct 28, 2014 | 28.86 | 29.29 | 28.86 | 29.28 | 35,765 | +0.54(+1.89%) |
Oct 27, 2014 | 28.86 | 28.92 | 28.92 | 28.74 | 5,293 | -0.18(-0.62%) |
Oct 24, 2014 | 28.89 | 28.92 | 28.78 | 28.92 | 7,416 | +0.13(+0.46%) |
Oct 23, 2014 | 28.75 | 28.87 | 28.71 | 28.79 | 27,359 | +0.38(+1.33%) |
Oct 22, 2014 | 28.75 | 28.75 | 28.41 | 28.41 | 14,928 | -0.26(-0.91%) |
Oct 21, 2014 | 28.55 | 28.68 | 28.55 | 28.67 | 5,095 | +0.54(+1.92%) |
Oct 20, 2014 | 27.80 | 28.19 | 27.72 | 28.13 | 16,682 | +0.35(+1.27%) |
Oct 17, 2014 | 27.68 | 27.78 | 27.68 | 27.78 | 2,690 | +0.20(+0.71%) |
Oct 16, 2014 | 27.00 | 27.66 | 26.86 | 27.58 | 10,146 | +0.72(+2.68%) |
Oct 15, 2014 | 26.92 | 27.52 | 26.80 | 26.86 | 6,335 | -0.48(-1.77%) |
Oct 14, 2014 | 27.45 | 27.57 | 27.35 | 27.35 | 7,217 | -0.24(-0.86%) |
Oct 13, 2014 | 27.68 | 27.71 | 27.58 | 27.58 | 38,913 | +0.00(+0.00%) |
Oct 10, 2014 | 27.71 | 27.90 | 27.58 | 27.58 | 11,706 | -0.19(-0.69%) |
Oct 09, 2014 | 28.15 | 28.15 | 27.61 | 27.78 | 7,273 | -0.57(-2.02%) |
Oct 08, 2014 | 28.04 | 28.35 | 27.89 | 28.35 | 3,942 | +0.42(+1.50%) |
Oct 07, 2014 | 28.13 | 28.13 | 27.90 | 27.93 | 2,377 | -0.20(-0.73%) |
Oct 06, 2014 | 28.32 | 28.32 | 28.13 | 28.13 | 735 | -0.02(-0.06%) |
Oct 03, 2014 | 28.66 | 28.66 | 28.12 | 28.15 | 7,365 | -0.24(-0.85%) |
Oct 02, 2014 | 28.51 | 28.52 | 28.27 | 28.39 | 2,445 | -0.20(-0.71%) |
Oct 01, 2014 | 28.60 | 28.68 | 28.54 | 28.59 | 6,854 | -0.18(-0.63%) |
Sep 30, 2014 | 28.84 | 28.84 | 28.77 | 28.77 | 810 | -0.10(-0.34%) |
Sep 29, 2014 | 28.83 | 28.99 | 28.83 | 28.87 | 1,868 | -0.22(-0.76%) |
Sep 26, 2014 | 28.93 | 29.14 | 28.93 | 29.10 | 4,081 | +0.20(+0.71%) |
Sep 25, 2014 | 29.09 | 29.09 | 28.78 | 28.89 | 3,259 | -0.43(-1.48%) |
Sep 24, 2014 | 29.23 | 29.42 | 29.23 | 29.32 | 18,151 | +0.03(+0.11%) |
Sep 23, 2014 | 29.46 | 29.46 | 29.25 | 29.29 | 6,405 | -0.31(-1.05%) |
Sep 22, 2014 | 29.57 | 29.74 | 29.57 | 29.61 | 3,280 | -0.12(-0.42%) |
Sep 19, 2014 | 29.92 | 30.03 | 29.58 | 29.73 | 5,607 | -0.15(-0.49%) |
Sep 18, 2014 | 29.59 | 29.93 | 29.59 | 29.88 | 26,835 | +0.33(+1.11%) |
Sep 17, 2014 | 29.71 | 29.74 | 29.55 | 29.55 | 4,210 | -0.09(-0.30%) |
Sep 16, 2014 | 29.57 | 29.64 | 29.35 | 29.64 | 25,653 | -0.15(-0.50%) |
Sep 15, 2014 | 29.83 | 29.84 | 29.79 | 29.79 | 1,579 | -0.18(-0.61%) |
Sep 12, 2014 | 29.90 | 29.97 | 29.89 | 29.97 | 1,821 | +0.02(+0.06%) |
Sep 11, 2014 | 29.97 | 29.98 | 29.82 | 29.95 | 2,883 | -0.02(-0.08%) |
Sep 10, 2014 | 29.87 | 29.98 | 29.82 | 29.98 | 10,305 | -0.02(-0.05%) |
Sep 09, 2014 | 29.86 | 30.04 | 29.86 | 29.99 | 255,841 | -0.07(-0.25%) |
Sep 08, 2014 | 30.30 | 30.30 | 30.02 | 30.07 | 3,260 | -0.54(-1.77%) |
Sep 05, 2014 | 30.56 | 30.61 | 30.56 | 30.61 | 1,453 | +0.03(+0.08%) |
Sep 04, 2014 | 30.73 | 30.85 | 30.58 | 30.58 | 6,742 | -0.27(-0.88%) |
Sep 03, 2014 | 30.84 | 30.86 | 30.70 | 30.85 | 31,188 | +0.21(+0.70%) |