Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.51 | 33.52 | 33.47 | 33.47 | 1,709 | +0.31(+0.93%) |
Nov 26, 2014 | 33.11 | 33.17 | 33.17 | 33.17 | 2,264 | +0.25(+0.75%) |
Nov 25, 2014 | 32.85 | 32.98 | 32.80 | 32.92 | 12,775 | +0.12(+0.35%) |
Nov 24, 2014 | 32.88 | 32.89 | 32.79 | 32.80 | 6,356 | +0.09(+0.28%) |
Nov 21, 2014 | 32.68 | 32.73 | 32.60 | 32.71 | 8,808 | +0.22(+0.67%) |
Nov 20, 2014 | 32.41 | 32.49 | 32.32 | 32.49 | 3,025 | +0.05(+0.15%) |
Nov 19, 2014 | 32.47 | 32.53 | 32.42 | 32.44 | 7,188 | -0.14(-0.44%) |
Nov 18, 2014 | 32.53 | 32.63 | 32.34 | 32.59 | 14,234 | +0.16(+0.48%) |
Nov 17, 2014 | 32.27 | 32.51 | 32.27 | 32.43 | 8,572 | +0.11(+0.33%) |
Nov 14, 2014 | 32.44 | 32.51 | 32.23 | 32.32 | 7,064 | -0.15(-0.46%) |
Nov 13, 2014 | 32.39 | 32.59 | 32.39 | 32.47 | 12,080 | +0.11(+0.33%) |
Nov 12, 2014 | 32.41 | 32.44 | 32.32 | 32.37 | 39,097 | -0.19(-0.59%) |
Nov 11, 2014 | 32.58 | 32.58 | 32.49 | 32.56 | 21,573 | -0.11(-0.33%) |
Nov 10, 2014 | 32.34 | 32.66 | 32.34 | 32.66 | 7,181 | +0.09(+0.27%) |
Nov 07, 2014 | 32.51 | 32.59 | 32.38 | 32.58 | 7,887 | +0.10(+0.32%) |
Nov 06, 2014 | 32.72 | 32.82 | 32.47 | 32.47 | 3,348 | -0.17(-0.53%) |
Nov 05, 2014 | 32.53 | 32.65 | 32.48 | 32.65 | 79,345 | -0.04(-0.11%) |
Nov 04, 2014 | 32.58 | 32.68 | 32.33 | 32.68 | 22,958 | +0.13(+0.41%) |
Nov 03, 2014 | 32.35 | 32.61 | 32.34 | 32.55 | 16,838 | +0.22(+0.68%) |
Oct 31, 2014 | 32.21 | 32.41 | 32.21 | 32.33 | 8,000 | +0.21(+0.65%) |
Oct 30, 2014 | 31.72 | 32.13 | 31.72 | 32.12 | 6,444 | +0.31(+0.96%) |
Oct 29, 2014 | 32.02 | 32.05 | 31.69 | 31.81 | 9,873 | -0.24(-0.75%) |
Oct 28, 2014 | 32.03 | 32.11 | 31.97 | 32.05 | 9,267 | +0.00(+0.00%) |
Oct 27, 2014 | 31.86 | 32.06 | 31.84 | 32.05 | 15,021 | +0.15(+0.47%) |
Oct 24, 2014 | 31.90 | 31.91 | 31.76 | 31.91 | 9,493 | +0.03(+0.09%) |
Oct 23, 2014 | 31.75 | 31.91 | 31.74 | 31.88 | 16,966 | +0.22(+0.70%) |
Oct 22, 2014 | 31.71 | 31.78 | 31.66 | 31.66 | 3,382 | -0.01(-0.03%) |
Oct 21, 2014 | 31.42 | 31.67 | 31.40 | 31.67 | 6,369 | +0.35(+1.11%) |
Oct 20, 2014 | 30.99 | 31.32 | 30.97 | 31.32 | 5,790 | +0.33(+1.07%) |
Oct 17, 2014 | 30.85 | 30.99 | 30.82 | 30.99 | 2,395 | +0.13(+0.41%) |
Oct 16, 2014 | 30.61 | 30.88 | 30.52 | 30.86 | 55,426 | +0.01(+0.05%) |
Oct 15, 2014 | 30.97 | 31.06 | 30.62 | 30.85 | 9,541 | -0.13(-0.41%) |
Oct 14, 2014 | 30.66 | 31.13 | 30.66 | 30.97 | 9,922 | +0.46(+1.52%) |
Oct 13, 2014 | 30.66 | 30.82 | 30.51 | 30.51 | 3,836 | -0.00(-0.01%) |
Oct 10, 2014 | 30.50 | 30.85 | 30.50 | 30.51 | 84,819 | -0.05(-0.17%) |
Oct 09, 2014 | 30.48 | 30.84 | 30.48 | 30.57 | 10,831 | +0.15(+0.51%) |
Oct 08, 2014 | 30.10 | 30.47 | 30.01 | 30.41 | 10,620 | +0.31(+1.04%) |
Oct 07, 2014 | 30.06 | 30.19 | 30.05 | 30.10 | 3,404 | -0.09(-0.31%) |
Oct 06, 2014 | 30.17 | 30.25 | 30.08 | 30.19 | 4,730 | +0.11(+0.36%) |
Oct 03, 2014 | 30.02 | 30.11 | 29.89 | 30.08 | 30,925 | +0.19(+0.63%) |
Oct 02, 2014 | 29.76 | 29.99 | 29.76 | 29.90 | 4,940 | +0.09(+0.30%) |
Oct 01, 2014 | 29.98 | 30.04 | 29.81 | 29.81 | 7,525 | -0.04(-0.12%) |
Sep 30, 2014 | 30.07 | 30.07 | 29.83 | 29.84 | 13,645 | -0.13(-0.45%) |
Sep 29, 2014 | 29.84 | 29.98 | 29.79 | 29.98 | 6,491 | -0.01(-0.05%) |
Sep 26, 2014 | 29.64 | 30.02 | 29.61 | 29.99 | 8,483 | +0.29(+0.98%) |
Sep 25, 2014 | 29.81 | 29.81 | 29.62 | 29.70 | 6,339 | -0.11(-0.39%) |
Sep 24, 2014 | 29.79 | 30.07 | 29.79 | 29.81 | 4,692 | -0.08(-0.26%) |
Sep 23, 2014 | 30.05 | 30.05 | 29.89 | 29.89 | 10,193 | -0.21(-0.70%) |
Sep 22, 2014 | 30.27 | 30.28 | 30.07 | 30.10 | 4,725 | -0.19(-0.64%) |
Sep 19, 2014 | 30.32 | 30.38 | 30.12 | 30.30 | 6,276 | +0.04(+0.14%) |
Sep 18, 2014 | 30.59 | 30.59 | 30.24 | 30.25 | 10,166 | -0.29(-0.94%) |
Sep 17, 2014 | 30.64 | 30.66 | 30.52 | 30.54 | 59,407 | +0.01(+0.03%) |
Sep 16, 2014 | 30.28 | 30.56 | 30.28 | 30.53 | 8,989 | +0.25(+0.81%) |
Sep 15, 2014 | 30.40 | 30.45 | 30.22 | 30.28 | 9,958 | -0.11(-0.37%) |
Sep 12, 2014 | 30.78 | 30.78 | 30.28 | 30.40 | 69,810 | -0.85(-2.74%) |
Sep 11, 2014 | 31.19 | 31.32 | 31.12 | 31.25 | 6,260 | -0.03(-0.09%) |
Sep 10, 2014 | 31.59 | 31.59 | 31.22 | 31.28 | 10,399 | -0.37(-1.17%) |
Sep 09, 2014 | 31.83 | 31.83 | 31.65 | 31.65 | 14,058 | -0.19(-0.61%) |
Sep 08, 2014 | 31.94 | 31.94 | 31.80 | 31.85 | 6,376 | -0.02(-0.07%) |
Sep 05, 2014 | 31.70 | 31.87 | 31.66 | 31.87 | 1,872 | +0.27(+0.84%) |
Sep 04, 2014 | 31.70 | 31.77 | 31.61 | 31.60 | 54,170 | -0.07(-0.22%) |
Sep 03, 2014 | 31.71 | 31.71 | 31.62 | 31.67 | 4,940 | +0.04(+0.13%) |