Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.17 | 32.25 | 31.49 | 31.52 | 80,891 | -0.46(-1.44%) |
Nov 26, 2014 | 32.00 | 31.98 | 31.98 | 31.98 | 94,100 | -0.17(-0.53%) |
Nov 25, 2014 | 32.18 | 32.43 | 31.97 | 32.15 | 75,626 | -0.03(-0.09%) |
Nov 24, 2014 | 32.01 | 32.49 | 31.91 | 32.18 | 123,899 | +0.11(+0.34%) |
Nov 21, 2014 | 32.25 | 32.25 | 31.90 | 32.07 | 131,742 | +0.27(+0.85%) |
Nov 20, 2014 | 31.56 | 31.90 | 31.37 | 31.80 | 119,294 | +0.18(+0.57%) |
Nov 19, 2014 | 31.90 | 32.08 | 31.26 | 31.62 | 173,874 | -0.36(-1.13%) |
Nov 18, 2014 | 31.28 | 32.04 | 31.13 | 31.98 | 119,740 | +0.70(+2.24%) |
Nov 17, 2014 | 31.49 | 31.57 | 31.09 | 31.28 | 127,653 | -0.31(-0.98%) |
Nov 14, 2014 | 31.93 | 32.05 | 31.57 | 31.59 | 114,930 | -0.32(-1.00%) |
Nov 13, 2014 | 32.24 | 32.33 | 31.86 | 31.91 | 142,573 | -0.34(-1.05%) |
Nov 12, 2014 | 32.52 | 32.95 | 32.10 | 32.25 | 119,122 | -0.51(-1.56%) |
Nov 11, 2014 | 32.73 | 33.30 | 32.67 | 32.76 | 78,981 | -0.09(-0.27%) |
Nov 10, 2014 | 33.05 | 33.20 | 32.57 | 32.85 | 87,869 | -0.24(-0.73%) |
Nov 07, 2014 | 33.09 | 33.12 | 32.75 | 33.09 | 113,995 | +0.02(+0.06%) |
Nov 06, 2014 | 33.00 | 33.14 | 32.74 | 33.07 | 88,168 | +0.30(+0.92%) |
Nov 05, 2014 | 32.98 | 33.30 | 32.67 | 32.77 | 161,496 | -0.05(-0.15%) |
Nov 04, 2014 | 33.25 | 33.51 | 32.40 | 32.82 | 285,362 | +0.09(+0.27%) |
Nov 03, 2014 | 32.46 | 33.10 | 32.39 | 32.73 | 258,605 | +0.28(+0.86%) |
Oct 31, 2014 | 32.76 | 32.76 | 32.39 | 32.45 | 222,793 | +0.16(+0.50%) |
Oct 30, 2014 | 32.38 | 32.58 | 32.10 | 32.29 | 173,627 | -0.11(-0.34%) |
Oct 29, 2014 | 32.60 | 32.79 | 32.31 | 32.40 | 94,939 | -0.16(-0.49%) |
Oct 28, 2014 | 32.05 | 32.59 | 31.92 | 32.56 | 221,616 | +0.74(+2.33%) |
Oct 27, 2014 | 32.08 | 32.31 | 31.82 | 31.82 | 85,921 | -0.49(-1.52%) |
Oct 24, 2014 | 31.88 | 32.32 | 31.78 | 32.31 | 91,110 | +0.53(+1.67%) |
Oct 23, 2014 | 32.01 | 32.40 | 31.65 | 31.78 | 89,839 | -0.04(-0.13%) |
Oct 22, 2014 | 31.52 | 32.10 | 31.52 | 31.82 | 102,819 | +0.32(+1.02%) |
Oct 21, 2014 | 31.43 | 31.89 | 31.34 | 31.50 | 169,827 | +0.29(+0.93%) |
Oct 20, 2014 | 30.73 | 31.21 | 30.60 | 31.21 | 86,219 | +0.48(+1.56%) |
Oct 17, 2014 | 30.92 | 31.00 | 30.58 | 30.73 | 155,858 | +0.37(+1.22%) |
Oct 16, 2014 | 30.26 | 30.95 | 30.26 | 30.36 | 196,146 | -0.38(-1.24%) |
Oct 15, 2014 | 30.57 | 30.94 | 30.18 | 30.74 | 238,138 | -0.33(-1.06%) |
Oct 14, 2014 | 30.95 | 31.50 | 30.61 | 31.07 | 157,649 | +0.42(+1.37%) |
Oct 13, 2014 | 30.75 | 31.13 | 30.50 | 30.65 | 218,229 | -0.10(-0.33%) |
Oct 10, 2014 | 30.82 | 31.38 | 30.71 | 30.75 | 117,380 | -0.22(-0.71%) |
Oct 09, 2014 | 31.01 | 31.25 | 30.74 | 30.97 | 131,062 | -0.33(-1.04%) |
Oct 08, 2014 | 30.74 | 31.41 | 30.60 | 31.30 | 138,106 | +0.56(+1.81%) |
Oct 07, 2014 | 31.25 | 31.35 | 30.67 | 30.74 | 121,701 | -0.62(-1.98%) |
Oct 06, 2014 | 32.11 | 32.11 | 31.32 | 31.36 | 130,800 | -0.65(-2.03%) |
Oct 03, 2014 | 31.59 | 32.16 | 31.45 | 32.01 | 142,224 | +0.72(+2.30%) |
Oct 02, 2014 | 31.50 | 31.67 | 30.95 | 31.29 | 189,280 | -0.18(-0.57%) |
Oct 01, 2014 | 32.36 | 32.36 | 31.45 | 31.47 | 185,988 | -0.94(-2.90%) |
Sep 30, 2014 | 32.75 | 32.85 | 32.39 | 32.41 | 198,240 | -0.26(-0.80%) |
Sep 29, 2014 | 32.59 | 32.91 | 32.50 | 32.67 | 95,364 | -0.31(-0.94%) |
Sep 26, 2014 | 32.90 | 33.00 | 32.40 | 32.98 | 99,298 | +0.30(+0.92%) |
Sep 25, 2014 | 32.92 | 33.03 | 32.42 | 32.68 | 147,484 | -0.39(-1.18%) |
Sep 24, 2014 | 33.00 | 33.24 | 32.71 | 33.07 | 120,712 | +0.36(+1.10%) |
Sep 23, 2014 | 33.32 | 33.32 | 32.67 | 32.71 | 118,359 | -0.50(-1.51%) |
Sep 22, 2014 | 33.40 | 33.55 | 33.14 | 33.21 | 83,842 | -0.26(-0.78%) |
Sep 19, 2014 | 34.00 | 34.02 | 33.31 | 33.47 | 176,876 | -0.60(-1.76%) |
Sep 18, 2014 | 33.88 | 34.09 | 33.64 | 34.07 | 133,152 | +0.22(+0.65%) |
Sep 17, 2014 | 34.12 | 34.44 | 33.79 | 33.85 | 115,806 | -0.07(-0.21%) |
Sep 16, 2014 | 33.75 | 34.05 | 33.52 | 33.92 | 186,062 | -0.06(-0.18%) |
Sep 15, 2014 | 34.17 | 34.57 | 33.96 | 33.98 | 149,411 | -0.37(-1.08%) |
Sep 12, 2014 | 34.37 | 34.43 | 34.15 | 34.35 | 90,524 | +0.02(+0.06%) |
Sep 11, 2014 | 34.08 | 34.40 | 34.08 | 34.33 | 71,270 | +0.05(+0.15%) |
Sep 10, 2014 | 34.17 | 34.25 | 34.00 | 34.28 | 82,583 | +0.04(+0.12%) |
Sep 09, 2014 | 34.56 | 34.56 | 34.00 | 34.24 | 120,099 | -0.33(-0.95%) |
Sep 08, 2014 | 34.75 | 34.88 | 34.26 | 34.57 | 75,303 | -0.40(-1.14%) |
Sep 05, 2014 | 35.00 | 35.02 | 34.70 | 34.97 | 145,734 | -0.03(-0.09%) |
Sep 04, 2014 | 34.91 | 35.18 | 34.82 | 35.00 | 112,357 | +0.09(+0.26%) |
Sep 03, 2014 | 34.94 | 35.09 | 34.66 | 34.91 | 170,251 | +0.12(+0.34%) |