Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.52 | 34.67 | 34.47 | 34.53 | 24,924 | +0.06(+0.17%) |
Nov 26, 2014 | 34.58 | 34.47 | 34.47 | 34.47 | 17,097 | -0.05(-0.15%) |
Nov 25, 2014 | 34.59 | 34.61 | 34.37 | 34.53 | 37,197 | +0.03(+0.08%) |
Nov 24, 2014 | 34.31 | 34.55 | 34.31 | 34.50 | 149,878 | +0.28(+0.81%) |
Nov 21, 2014 | 34.75 | 34.75 | 34.20 | 34.22 | 33,667 | -0.08(-0.22%) |
Nov 20, 2014 | 34.08 | 34.34 | 33.99 | 34.30 | 101,716 | +0.02(+0.05%) |
Nov 19, 2014 | 34.39 | 34.39 | 34.04 | 34.28 | 93,848 | -0.18(-0.52%) |
Nov 18, 2014 | 34.64 | 34.69 | 34.46 | 34.46 | 29,395 | +0.07(+0.20%) |
Nov 17, 2014 | 34.61 | 34.72 | 34.31 | 34.39 | 93,804 | -0.31(-0.88%) |
Nov 14, 2014 | 34.79 | 34.87 | 34.68 | 34.70 | 23,809 | -0.04(-0.12%) |
Nov 13, 2014 | 34.86 | 34.86 | 34.54 | 34.74 | 56,577 | -0.03(-0.07%) |
Nov 12, 2014 | 34.67 | 34.81 | 34.59 | 34.76 | 73,683 | -0.06(-0.17%) |
Nov 11, 2014 | 34.75 | 34.90 | 34.70 | 34.82 | 43,077 | +0.11(+0.32%) |
Nov 10, 2014 | 34.45 | 34.71 | 34.42 | 34.71 | 53,853 | +0.30(+0.86%) |
Nov 07, 2014 | 34.61 | 34.61 | 34.35 | 34.42 | 115,916 | -0.21(-0.61%) |
Nov 06, 2014 | 34.53 | 34.64 | 34.42 | 34.63 | 71,853 | +0.18(+0.52%) |
Nov 05, 2014 | 34.49 | 34.56 | 34.25 | 34.45 | 107,957 | +0.24(+0.69%) |
Nov 04, 2014 | 34.04 | 34.25 | 33.96 | 34.21 | 34,252 | +0.13(+0.37%) |
Nov 03, 2014 | 34.19 | 34.27 | 34.06 | 34.08 | 46,077 | -0.01(-0.02%) |
Oct 31, 2014 | 33.87 | 34.18 | 33.87 | 34.09 | 100,678 | +0.58(+1.72%) |
Oct 30, 2014 | 33.42 | 33.64 | 33.29 | 33.52 | 34,865 | -0.03(-0.08%) |
Oct 29, 2014 | 33.43 | 33.62 | 33.21 | 33.54 | 50,848 | +0.08(+0.25%) |
Oct 28, 2014 | 33.18 | 33.46 | 33.18 | 33.46 | 15,184 | +0.47(+1.44%) |
Oct 27, 2014 | 32.86 | 33.01 | 33.05 | 32.98 | 30,304 | -0.07(-0.21%) |
Oct 24, 2014 | 32.77 | 33.05 | 32.74 | 33.05 | 230,970 | +0.31(+0.96%) |
Oct 23, 2014 | 32.57 | 32.94 | 32.57 | 32.74 | 67,076 | +0.53(+1.63%) |
Oct 22, 2014 | 32.65 | 32.66 | 32.18 | 32.21 | 32,567 | -0.47(-1.45%) |
Oct 21, 2014 | 32.33 | 32.70 | 32.26 | 32.69 | 127,520 | +0.57(+1.77%) |
Oct 20, 2014 | 31.84 | 32.12 | 31.84 | 32.12 | 30,819 | +0.20(+0.64%) |
Oct 17, 2014 | 32.15 | 32.20 | 31.80 | 31.91 | 51,160 | +0.24(+0.75%) |
Oct 16, 2014 | 31.02 | 32.00 | 31.02 | 31.68 | 29,758 | +0.03(+0.11%) |
Oct 15, 2014 | 31.37 | 31.70 | 30.20 | 31.64 | 135,692 | -0.07(-0.21%) |
Oct 14, 2014 | 31.67 | 31.95 | 31.57 | 31.71 | 109,550 | +0.16(+0.51%) |
Oct 13, 2014 | 32.07 | 32.24 | 31.55 | 31.55 | 46,842 | -0.51(-1.59%) |
Oct 10, 2014 | 32.41 | 32.68 | 32.06 | 32.06 | 55,319 | -0.39(-1.20%) |
Oct 09, 2014 | 33.25 | 33.25 | 32.36 | 32.45 | 148,923 | -0.75(-2.27%) |
Oct 08, 2014 | 32.71 | 33.21 | 32.57 | 33.20 | 50,584 | +0.47(+1.43%) |
Oct 07, 2014 | 33.39 | 33.39 | 32.73 | 32.74 | 145,333 | -0.79(-2.35%) |
Oct 06, 2014 | 33.85 | 33.85 | 33.41 | 33.53 | 88,693 | -0.11(-0.33%) |
Oct 03, 2014 | 33.46 | 33.83 | 33.40 | 33.64 | 294,461 | +0.43(+1.30%) |
Oct 02, 2014 | 32.87 | 33.31 | 32.80 | 33.20 | 49,201 | +0.29(+0.88%) |
Oct 01, 2014 | 33.25 | 33.25 | 32.83 | 32.91 | 156,438 | -0.38(-1.15%) |
Sep 30, 2014 | 33.41 | 33.52 | 33.26 | 33.30 | 22,786 | -0.10(-0.30%) |
Sep 29, 2014 | 33.97 | 33.97 | 33.00 | 33.40 | 12,683 | -0.23(-0.68%) |
Sep 26, 2014 | 33.32 | 33.70 | 33.32 | 33.63 | 28,495 | +0.27(+0.81%) |
Sep 25, 2014 | 33.87 | 33.88 | 33.30 | 33.36 | 63,098 | -0.60(-1.77%) |
Sep 24, 2014 | 33.81 | 33.98 | 33.72 | 33.96 | 64,098 | +0.11(+0.33%) |
Sep 23, 2014 | 34.13 | 34.30 | 33.83 | 33.85 | 29,042 | -0.26(-0.77%) |
Sep 22, 2014 | 34.40 | 34.41 | 34.02 | 34.11 | 50,626 | -0.39(-1.13%) |
Sep 19, 2014 | 34.94 | 34.94 | 34.39 | 34.50 | 52,655 | -0.30(-0.88%) |
Sep 18, 2014 | 34.43 | 34.94 | 34.43 | 34.80 | 219,530 | +0.48(+1.41%) |
Sep 17, 2014 | 33.91 | 34.48 | 33.91 | 34.32 | 76,232 | +0.45(+1.32%) |
Sep 16, 2014 | 33.84 | 33.96 | 33.68 | 33.87 | 134,234 | +0.07(+0.20%) |
Sep 15, 2014 | 33.87 | 33.87 | 33.67 | 33.80 | 48,068 | -0.04(-0.12%) |
Sep 12, 2014 | 33.59 | 33.99 | 33.59 | 33.85 | 58,643 | +0.25(+0.76%) |
Sep 11, 2014 | 33.37 | 33.63 | 33.24 | 33.59 | 158,001 | +0.18(+0.53%) |
Sep 10, 2014 | 33.07 | 33.43 | 33.07 | 33.42 | 132,229 | +0.37(+1.13%) |
Sep 09, 2014 | 33.22 | 33.27 | 33.03 | 33.04 | 41,740 | -0.30(-0.89%) |
Sep 08, 2014 | 33.20 | 33.37 | 33.18 | 33.34 | 18,870 | +0.19(+0.59%) |
Sep 05, 2014 | 32.90 | 33.15 | 32.77 | 33.15 | 10,136 | +0.10(+0.31%) |
Sep 04, 2014 | 33.12 | 33.07 | 32.99 | 33.04 | 10,097 | -0.03(-0.08%) |
Sep 03, 2014 | 33.53 | 33.54 | 33.00 | 33.07 | 17,809 | -0.30(-0.89%) |