Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.54 | 31.56 | 31.28 | 31.32 | 66,105 | -0.48(-1.51%) |
Nov 26, 2014 | 31.66 | 31.80 | 31.80 | 31.80 | 163,181 | +0.32(+1.02%) |
Nov 25, 2014 | 31.67 | 31.76 | 31.48 | 31.48 | 402,460 | -0.08(-0.26%) |
Nov 24, 2014 | 31.68 | 31.68 | 31.54 | 31.56 | 144,682 | -0.17(-0.55%) |
Nov 21, 2014 | 31.53 | 31.75 | 31.35 | 31.74 | 326,405 | +0.68(+2.18%) |
Nov 20, 2014 | 31.13 | 31.18 | 31.03 | 31.06 | 514,216 | -0.01(-0.02%) |
Nov 19, 2014 | 31.00 | 31.17 | 30.90 | 31.07 | 852,805 | +0.02(+0.07%) |
Nov 18, 2014 | 30.94 | 31.11 | 30.94 | 31.05 | 777,875 | +0.15(+0.50%) |
Nov 17, 2014 | 30.96 | 31.02 | 30.87 | 30.89 | 610,716 | -0.32(-1.03%) |
Nov 14, 2014 | 30.96 | 31.24 | 30.89 | 31.22 | 321,451 | +0.10(+0.31%) |
Nov 13, 2014 | 31.15 | 31.26 | 30.98 | 31.12 | 181,888 | +0.09(+0.29%) |
Nov 12, 2014 | 31.07 | 31.27 | 30.97 | 31.03 | 311,011 | -0.15(-0.49%) |
Nov 11, 2014 | 31.04 | 31.18 | 31.01 | 31.18 | 137,461 | +0.06(+0.20%) |
Nov 10, 2014 | 31.26 | 31.34 | 31.08 | 31.12 | 254,054 | +0.01(+0.02%) |
Nov 07, 2014 | 30.98 | 31.12 | 30.95 | 31.11 | 125,919 | +0.21(+0.68%) |
Nov 06, 2014 | 31.25 | 31.30 | 30.90 | 30.90 | 215,213 | -0.47(-1.51%) |
Nov 05, 2014 | 31.36 | 31.39 | 31.20 | 31.38 | 166,858 | -0.15(-0.46%) |
Nov 04, 2014 | 31.53 | 31.57 | 31.36 | 31.52 | 142,552 | +0.02(+0.05%) |
Nov 03, 2014 | 31.65 | 31.67 | 31.46 | 31.51 | 250,314 | -0.17(-0.54%) |
Oct 31, 2014 | 31.70 | 31.82 | 31.60 | 31.68 | 312,656 | -0.07(-0.22%) |
Oct 30, 2014 | 31.49 | 31.79 | 31.45 | 31.74 | 116,476 | +0.31(+1.00%) |
Oct 29, 2014 | 31.68 | 31.78 | 31.35 | 31.43 | 141,989 | -0.06(-0.18%) |
Oct 28, 2014 | 31.23 | 31.55 | 31.23 | 31.49 | 197,750 | +0.56(+1.80%) |
Oct 27, 2014 | 30.77 | 30.93 | 31.26 | 30.93 | 164,924 | -0.33(-1.05%) |
Oct 24, 2014 | 31.13 | 31.32 | 31.06 | 31.26 | 146,463 | +0.08(+0.27%) |
Oct 23, 2014 | 31.14 | 31.26 | 31.07 | 31.17 | 248,817 | +0.10(+0.31%) |
Oct 22, 2014 | 31.35 | 31.35 | 30.99 | 31.08 | 653,614 | -0.31(-0.98%) |
Oct 21, 2014 | 31.25 | 31.49 | 31.17 | 31.38 | 189,084 | +0.08(+0.27%) |
Oct 20, 2014 | 31.16 | 31.31 | 31.11 | 31.30 | 207,949 | +0.19(+0.60%) |
Oct 17, 2014 | 31.01 | 31.30 | 30.98 | 31.11 | 390,517 | +0.31(+1.02%) |
Oct 16, 2014 | 30.46 | 31.03 | 30.45 | 30.80 | 311,334 | -0.24(-0.76%) |
Oct 15, 2014 | 31.38 | 31.18 | 30.43 | 31.03 | 329,746 | -0.34(-1.09%) |
Oct 14, 2014 | 31.25 | 31.60 | 31.18 | 31.38 | 575,720 | +0.15(+0.47%) |
Oct 13, 2014 | 31.42 | 31.65 | 31.22 | 31.23 | 377,198 | -0.07(-0.22%) |
Oct 10, 2014 | 31.69 | 31.71 | 31.28 | 31.30 | 153,738 | -0.43(-1.34%) |
Oct 09, 2014 | 32.16 | 32.20 | 31.68 | 31.72 | 389,496 | -0.61(-1.88%) |
Oct 08, 2014 | 31.86 | 32.34 | 31.64 | 32.33 | 226,858 | +0.48(+1.51%) |
Oct 07, 2014 | 32.06 | 32.13 | 31.80 | 31.85 | 337,259 | -0.34(-1.06%) |
Oct 06, 2014 | 32.26 | 32.36 | 32.16 | 32.19 | 126,446 | +0.11(+0.34%) |
Oct 03, 2014 | 32.05 | 32.14 | 31.82 | 32.08 | 353,826 | +0.05(+0.14%) |
Oct 02, 2014 | 31.91 | 32.18 | 31.67 | 32.04 | 272,104 | +0.22(+0.70%) |
Oct 01, 2014 | 32.15 | 32.19 | 31.81 | 31.81 | 420,182 | -0.39(-1.21%) |
Sep 30, 2014 | 32.13 | 32.25 | 32.06 | 32.20 | 269,479 | -0.01(-0.02%) |
Sep 29, 2014 | 32.15 | 32.33 | 31.99 | 32.21 | 274,300 | -0.43(-1.32%) |
Sep 26, 2014 | 32.55 | 32.70 | 32.48 | 32.64 | 150,906 | +0.09(+0.28%) |
Sep 25, 2014 | 32.80 | 32.82 | 32.51 | 32.55 | 330,926 | -0.65(-1.95%) |
Sep 24, 2014 | 32.94 | 33.27 | 32.85 | 33.20 | 158,290 | +0.45(+1.36%) |
Sep 23, 2014 | 32.87 | 33.02 | 32.73 | 32.76 | 297,849 | -0.15(-0.44%) |
Sep 22, 2014 | 33.11 | 33.14 | 32.80 | 32.90 | 234,951 | -0.32(-0.96%) |
Sep 19, 2014 | 33.39 | 33.54 | 33.14 | 33.22 | 157,945 | -0.07(-0.21%) |
Sep 18, 2014 | 33.30 | 33.44 | 33.22 | 33.29 | 172,387 | +0.07(+0.21%) |
Sep 17, 2014 | 33.42 | 33.56 | 33.20 | 33.22 | 160,152 | -0.34(-1.01%) |
Sep 16, 2014 | 33.22 | 33.73 | 33.18 | 33.56 | 331,784 | +0.28(+0.85%) |
Sep 15, 2014 | 33.33 | 33.33 | 33.18 | 33.27 | 313,991 | -0.13(-0.39%) |
Sep 12, 2014 | 33.61 | 33.61 | 33.28 | 33.41 | 129,305 | -0.29(-0.86%) |
Sep 11, 2014 | 33.73 | 33.76 | 33.66 | 33.70 | 160,501 | -0.21(-0.61%) |
Sep 10, 2014 | 33.76 | 33.94 | 33.71 | 33.90 | 160,998 | -0.01(-0.04%) |
Sep 09, 2014 | 34.09 | 34.09 | 33.78 | 33.92 | 161,192 | -0.39(-1.12%) |
Sep 08, 2014 | 34.52 | 34.58 | 34.23 | 34.30 | 134,508 | -0.30(-0.88%) |
Sep 05, 2014 | 34.36 | 34.62 | 34.30 | 34.60 | 109,649 | +0.30(+0.88%) |
Sep 04, 2014 | 34.52 | 34.55 | 34.25 | 34.30 | 264,501 | -0.14(-0.42%) |
Sep 03, 2014 | 34.53 | 34.58 | 34.40 | 34.45 | 294,530 | +0.23(+0.68%) |