Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.74 | 33.07 | 32.74 | 33.00 | 51,054 | +0.33(+1.01%) |
Nov 26, 2014 | 32.63 | 32.67 | 32.67 | 32.67 | 70,385 | +0.07(+0.22%) |
Nov 25, 2014 | 32.54 | 32.67 | 32.53 | 32.60 | 46,496 | +0.07(+0.23%) |
Nov 24, 2014 | 32.56 | 32.63 | 32.48 | 32.53 | 124,394 | +0.03(+0.10%) |
Nov 21, 2014 | 32.70 | 32.70 | 32.48 | 32.49 | 115,491 | +0.10(+0.29%) |
Nov 20, 2014 | 32.32 | 32.45 | 32.32 | 32.40 | 19,516 | -0.03(-0.10%) |
Nov 19, 2014 | 32.29 | 32.45 | 32.27 | 32.43 | 69,244 | +0.08(+0.24%) |
Nov 18, 2014 | 32.23 | 32.37 | 32.22 | 32.35 | 28,355 | +0.15(+0.47%) |
Nov 17, 2014 | 32.01 | 32.20 | 32.01 | 32.20 | 46,516 | +0.19(+0.60%) |
Nov 14, 2014 | 32.16 | 32.16 | 31.93 | 32.01 | 35,968 | -0.13(-0.40%) |
Nov 13, 2014 | 32.10 | 32.33 | 32.05 | 32.14 | 53,240 | +0.04(+0.12%) |
Nov 12, 2014 | 31.92 | 32.15 | 31.92 | 32.10 | 150,580 | +0.10(+0.30%) |
Nov 11, 2014 | 31.97 | 32.06 | 31.97 | 32.00 | 42,228 | -0.01(-0.02%) |
Nov 10, 2014 | 31.91 | 32.01 | 31.87 | 32.01 | 74,482 | +0.10(+0.30%) |
Nov 07, 2014 | 31.76 | 31.94 | 31.75 | 31.92 | 119,759 | +0.00(+0.00%) |
Nov 06, 2014 | 31.91 | 31.92 | 31.76 | 31.92 | 287,994 | +0.15(+0.47%) |
Nov 05, 2014 | 31.73 | 31.84 | 31.65 | 31.77 | 154,618 | +0.20(+0.63%) |
Nov 04, 2014 | 31.46 | 31.68 | 31.46 | 31.57 | 153,794 | -0.02(-0.07%) |
Nov 03, 2014 | 31.46 | 31.60 | 31.46 | 31.59 | 560,296 | +0.11(+0.34%) |
Oct 31, 2014 | 31.48 | 31.56 | 31.36 | 31.48 | 101,550 | +0.26(+0.84%) |
Oct 30, 2014 | 30.93 | 31.28 | 30.86 | 31.22 | 69,665 | +0.22(+0.70%) |
Oct 29, 2014 | 31.09 | 31.12 | 30.84 | 31.00 | 38,452 | -0.10(-0.31%) |
Oct 28, 2014 | 30.90 | 31.10 | 30.87 | 31.10 | 73,532 | +0.29(+0.95%) |
Oct 27, 2014 | 30.68 | 30.80 | 30.80 | 30.81 | 143,590 | +0.01(+0.02%) |
Oct 24, 2014 | 30.66 | 30.81 | 30.65 | 30.80 | 128,925 | +0.22(+0.73%) |
Oct 23, 2014 | 30.69 | 30.75 | 30.56 | 30.58 | 101,339 | +0.04(+0.13%) |
Oct 22, 2014 | 30.56 | 30.76 | 30.53 | 30.54 | 152,237 | -0.02(-0.05%) |
Oct 21, 2014 | 30.31 | 30.55 | 30.18 | 30.55 | 285,902 | +0.25(+0.82%) |
Oct 20, 2014 | 29.81 | 30.32 | 29.81 | 30.30 | 751,866 | +0.43(+1.44%) |
Oct 17, 2014 | 29.87 | 29.94 | 29.71 | 29.87 | 87,268 | +0.29(+0.97%) |
Oct 16, 2014 | 29.47 | 29.71 | 29.18 | 29.58 | 84,083 | -0.01(-0.04%) |
Oct 15, 2014 | 29.60 | 29.65 | 29.05 | 29.60 | 234,345 | -0.18(-0.62%) |
Oct 14, 2014 | 29.99 | 29.99 | 29.77 | 29.78 | 268,108 | +0.04(+0.12%) |
Oct 13, 2014 | 30.05 | 30.20 | 29.75 | 29.75 | 68,309 | -0.49(-1.62%) |
Oct 10, 2014 | 30.28 | 30.48 | 30.22 | 30.23 | 38,916 | -0.05(-0.15%) |
Oct 09, 2014 | 30.66 | 30.75 | 30.28 | 30.28 | 82,633 | -0.47(-1.52%) |
Oct 08, 2014 | 30.37 | 30.75 | 30.23 | 30.75 | 97,206 | +0.41(+1.36%) |
Oct 07, 2014 | 30.50 | 30.63 | 30.34 | 30.34 | 135,416 | -0.34(-1.11%) |
Oct 06, 2014 | 30.74 | 30.74 | 30.48 | 30.68 | 127,949 | +0.02(+0.06%) |
Oct 03, 2014 | 30.54 | 30.68 | 30.44 | 30.66 | 208,552 | +0.30(+1.00%) |
Oct 02, 2014 | 30.22 | 30.37 | 30.13 | 30.36 | 300,326 | +0.10(+0.35%) |
Oct 01, 2014 | 30.34 | 30.42 | 30.16 | 30.25 | 1,231,368 | -0.19(-0.64%) |
Sep 30, 2014 | 30.55 | 30.55 | 30.38 | 30.45 | 99,282 | -0.10(-0.33%) |
Sep 29, 2014 | 30.48 | 30.65 | 30.48 | 30.55 | 1,158,786 | -0.14(-0.47%) |
Sep 26, 2014 | 30.50 | 30.72 | 30.50 | 30.69 | 53,068 | +0.23(+0.77%) |
Sep 25, 2014 | 30.80 | 30.80 | 30.42 | 30.46 | 428,675 | -0.39(-1.28%) |
Sep 24, 2014 | 30.68 | 30.85 | 30.66 | 30.85 | 72,841 | +0.19(+0.63%) |
Sep 23, 2014 | 30.81 | 30.85 | 30.66 | 30.66 | 309,957 | -0.23(-0.74%) |
Sep 22, 2014 | 31.01 | 31.01 | 30.86 | 30.89 | 92,907 | -0.20(-0.65%) |
Sep 19, 2014 | 31.16 | 31.16 | 31.04 | 31.09 | 22,620 | +0.03(+0.10%) |
Sep 18, 2014 | 31.00 | 31.08 | 30.99 | 31.06 | 38,363 | +0.14(+0.44%) |
Sep 17, 2014 | 30.99 | 31.03 | 30.88 | 30.92 | 77,539 | -0.03(-0.10%) |
Sep 16, 2014 | 30.80 | 31.03 | 30.80 | 30.96 | 28,544 | +0.15(+0.49%) |
Sep 15, 2014 | 30.84 | 30.86 | 30.77 | 30.80 | 17,191 | +0.03(+0.09%) |
Sep 12, 2014 | 30.95 | 30.99 | 30.73 | 30.78 | 16,580 | -0.19(-0.61%) |
Sep 11, 2014 | 30.83 | 30.98 | 30.83 | 30.96 | 17,409 | +0.04(+0.12%) |
Sep 10, 2014 | 30.84 | 30.96 | 30.79 | 30.93 | 22,088 | +0.13(+0.41%) |
Sep 09, 2014 | 30.89 | 30.92 | 30.78 | 30.80 | 41,833 | -0.12(-0.40%) |
Sep 08, 2014 | 31.00 | 31.04 | 30.88 | 30.92 | 84,216 | -0.17(-0.54%) |
Sep 05, 2014 | 31.03 | 31.08 | 30.88 | 31.09 | 39,555 | +0.07(+0.23%) |
Sep 04, 2014 | 31.02 | 31.08 | 30.97 | 31.02 | 89,499 | +0.03(+0.11%) |
Sep 03, 2014 | 31.15 | 31.15 | 30.94 | 30.99 | 30,516 | -0.03(-0.10%) |