Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.24 | 30.55 | 29.99 | 30.09 | 196,597 | -0.19(-0.61%) |
Nov 26, 2014 | 30.28 | 30.28 | 30.28 | 30.28 | 143,827 | +0.03(+0.10%) |
Nov 25, 2014 | 30.34 | 30.38 | 29.99 | 30.25 | 202,681 | +0.02(+0.08%) |
Nov 24, 2014 | 30.26 | 30.29 | 29.99 | 30.23 | 160,529 | -0.07(-0.23%) |
Nov 21, 2014 | 30.24 | 30.37 | 30.03 | 30.30 | 373,031 | +0.32(+1.06%) |
Nov 20, 2014 | 29.75 | 30.04 | 29.70 | 29.98 | 196,351 | +0.04(+0.13%) |
Nov 19, 2014 | 29.90 | 30.01 | 29.58 | 29.94 | 192,273 | -0.05(-0.18%) |
Nov 18, 2014 | 29.90 | 30.37 | 29.73 | 29.99 | 324,412 | +0.12(+0.42%) |
Nov 17, 2014 | 29.60 | 29.88 | 29.47 | 29.87 | 323,573 | +0.31(+1.05%) |
Nov 14, 2014 | 29.55 | 29.98 | 29.49 | 29.56 | 447,286 | +0.12(+0.39%) |
Nov 13, 2014 | 30.19 | 30.20 | 29.40 | 29.44 | 361,481 | -0.75(-2.49%) |
Nov 12, 2014 | 30.09 | 30.23 | 29.87 | 30.20 | 249,072 | -0.10(-0.33%) |
Nov 11, 2014 | 30.43 | 30.44 | 30.16 | 30.30 | 223,344 | -0.13(-0.43%) |
Nov 10, 2014 | 30.49 | 30.66 | 30.16 | 30.43 | 216,181 | -0.06(-0.20%) |
Nov 07, 2014 | 30.40 | 30.71 | 30.17 | 30.49 | 269,471 | +0.24(+0.79%) |
Nov 06, 2014 | 30.02 | 30.26 | 29.73 | 30.25 | 999,409 | +0.16(+0.52%) |
Nov 05, 2014 | 30.00 | 30.16 | 29.74 | 30.09 | 265,579 | +0.29(+0.99%) |
Nov 04, 2014 | 29.52 | 29.83 | 29.32 | 29.80 | 238,823 | +0.28(+0.95%) |
Nov 03, 2014 | 29.43 | 29.84 | 29.33 | 29.52 | 333,445 | +0.10(+0.34%) |
Oct 31, 2014 | 29.84 | 29.84 | 29.18 | 29.42 | 500,022 | +0.09(+0.32%) |
Oct 30, 2014 | 29.00 | 29.64 | 29.00 | 29.33 | 378,683 | +0.34(+1.18%) |
Oct 29, 2014 | 29.24 | 29.36 | 28.93 | 28.99 | 411,795 | -0.47(-1.60%) |
Oct 28, 2014 | 28.70 | 29.47 | 28.61 | 29.46 | 346,655 | +0.88(+3.09%) |
Oct 27, 2014 | 28.46 | 28.56 | 28.33 | 28.58 | 219,572 | +0.02(+0.05%) |
Oct 24, 2014 | 28.73 | 28.73 | 28.38 | 28.56 | 191,481 | -0.09(-0.30%) |
Oct 23, 2014 | 28.54 | 28.98 | 28.44 | 28.64 | 357,660 | +0.37(+1.32%) |
Oct 22, 2014 | 28.23 | 28.64 | 28.22 | 28.27 | 308,987 | +0.15(+0.52%) |
Oct 21, 2014 | 27.98 | 28.29 | 27.89 | 28.13 | 251,622 | +0.22(+0.81%) |
Oct 20, 2014 | 27.37 | 27.92 | 27.23 | 27.90 | 270,240 | +0.40(+1.44%) |
Oct 17, 2014 | 27.98 | 27.98 | 27.36 | 27.51 | 308,729 | -0.16(-0.59%) |
Oct 16, 2014 | 27.30 | 27.85 | 27.11 | 27.67 | 453,229 | -0.03(-0.11%) |
Oct 15, 2014 | 27.68 | 28.05 | 27.33 | 27.70 | 493,090 | -0.31(-1.11%) |
Oct 14, 2014 | 27.33 | 28.07 | 27.20 | 28.01 | 659,164 | +0.83(+3.05%) |
Oct 13, 2014 | 27.18 | 27.60 | 27.05 | 27.18 | 336,348 | +0.12(+0.46%) |
Oct 10, 2014 | 26.61 | 27.40 | 26.57 | 27.06 | 657,240 | +0.29(+1.10%) |
Oct 09, 2014 | 27.59 | 27.76 | 26.68 | 26.76 | 368,469 | -0.92(-3.33%) |
Oct 08, 2014 | 26.74 | 27.82 | 26.65 | 27.68 | 400,301 | +0.86(+3.21%) |
Oct 07, 2014 | 26.96 | 27.12 | 26.79 | 26.82 | 308,019 | -0.22(-0.80%) |
Oct 06, 2014 | 27.06 | 27.13 | 26.99 | 27.04 | 318,928 | -0.04(-0.14%) |
Oct 03, 2014 | 26.82 | 27.13 | 26.51 | 27.08 | 290,382 | +0.49(+1.84%) |
Oct 02, 2014 | 26.64 | 26.85 | 26.40 | 26.59 | 219,753 | +0.02(+0.06%) |
Oct 01, 2014 | 26.57 | 27.09 | 26.41 | 26.57 | 452,292 | +0.02(+0.09%) |
Sep 30, 2014 | 26.89 | 27.03 | 26.54 | 26.55 | 386,064 | -0.35(-1.30%) |
Sep 29, 2014 | 26.75 | 27.20 | 26.62 | 26.90 | 341,052 | -0.06(-0.23%) |
Sep 26, 2014 | 27.08 | 27.16 | 26.52 | 26.96 | 303,292 | -0.13(-0.49%) |
Sep 25, 2014 | 27.38 | 27.49 | 27.02 | 27.09 | 342,172 | -0.35(-1.27%) |
Sep 24, 2014 | 27.86 | 27.86 | 27.37 | 27.44 | 360,654 | -0.35(-1.26%) |
Sep 23, 2014 | 27.77 | 27.91 | 27.55 | 27.79 | 308,346 | -0.06(-0.22%) |
Sep 22, 2014 | 28.27 | 28.41 | 27.73 | 27.85 | 273,760 | -0.57(-2.02%) |
Sep 19, 2014 | 28.23 | 28.45 | 27.99 | 28.43 | 893,646 | +0.24(+0.85%) |
Sep 18, 2014 | 28.14 | 28.35 | 28.03 | 28.19 | 185,598 | +0.06(+0.22%) |
Sep 17, 2014 | 28.19 | 28.35 | 27.92 | 28.13 | 151,400 | -0.09(-0.30%) |
Sep 16, 2014 | 27.85 | 28.42 | 27.85 | 28.21 | 302,623 | +0.26(+0.94%) |
Sep 15, 2014 | 28.14 | 28.30 | 27.79 | 27.95 | 181,341 | -0.12(-0.44%) |
Sep 12, 2014 | 28.78 | 28.80 | 27.91 | 28.07 | 340,616 | -0.75(-2.61%) |
Sep 11, 2014 | 28.43 | 28.82 | 28.38 | 28.82 | 122,733 | +0.22(+0.76%) |
Sep 10, 2014 | 28.72 | 28.74 | 28.30 | 28.61 | 128,629 | -0.07(-0.24%) |
Sep 09, 2014 | 28.91 | 28.91 | 28.46 | 28.68 | 311,579 | -0.33(-1.15%) |
Sep 08, 2014 | 29.03 | 29.12 | 28.82 | 29.01 | 252,873 | +0.05(+0.16%) |
Sep 05, 2014 | 28.64 | 29.20 | 28.64 | 28.96 | 244,282 | +0.23(+0.81%) |
Sep 04, 2014 | 28.76 | 28.93 | 28.61 | 28.73 | 309,699 | +0.05(+0.16%) |
Sep 03, 2014 | 28.84 | 28.95 | 28.58 | 28.68 | 309,274 | -0.19(-0.67%) |