Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.41 | 31.72 | 31.36 | 31.48 | 454,629 | +0.29(+0.92%) |
Nov 26, 2014 | 30.87 | 31.19 | 31.19 | 31.19 | 752,546 | +0.29(+0.95%) |
Nov 25, 2014 | 30.79 | 31.04 | 30.75 | 30.90 | 569,891 | +0.15(+0.48%) |
Nov 24, 2014 | 30.65 | 30.95 | 30.60 | 30.75 | 648,229 | +0.20(+0.66%) |
Nov 21, 2014 | 30.20 | 30.93 | 30.11 | 30.55 | 1,468,474 | +0.67(+2.25%) |
Nov 20, 2014 | 30.58 | 30.58 | 29.76 | 29.88 | 1,539,271 | -0.78(-2.54%) |
Nov 19, 2014 | 31.18 | 31.21 | 30.54 | 30.66 | 1,120,722 | -0.52(-1.67%) |
Nov 18, 2014 | 30.96 | 31.33 | 30.89 | 31.18 | 437,676 | +0.31(+1.02%) |
Nov 17, 2014 | 30.79 | 31.12 | 30.68 | 30.86 | 590,769 | -0.06(-0.20%) |
Nov 14, 2014 | 30.90 | 31.02 | 30.74 | 30.92 | 637,352 | -0.05(-0.15%) |
Nov 13, 2014 | 31.32 | 31.43 | 30.89 | 30.97 | 630,997 | -0.26(-0.83%) |
Nov 12, 2014 | 30.57 | 31.36 | 30.37 | 31.23 | 1,004,814 | +0.46(+1.49%) |
Nov 11, 2014 | 30.47 | 30.89 | 30.47 | 30.77 | 899,433 | +0.26(+0.85%) |
Nov 10, 2014 | 30.73 | 30.95 | 30.36 | 30.51 | 799,755 | -0.09(-0.30%) |
Nov 07, 2014 | 30.56 | 30.66 | 30.37 | 30.60 | 945,722 | +0.12(+0.40%) |
Nov 06, 2014 | 30.60 | 30.67 | 30.40 | 30.48 | 1,113,795 | -0.04(-0.13%) |
Nov 05, 2014 | 30.75 | 30.81 | 30.34 | 30.52 | 1,086,792 | -0.08(-0.27%) |
Nov 04, 2014 | 30.50 | 30.69 | 30.31 | 30.60 | 1,623,951 | +0.05(+0.18%) |
Nov 03, 2014 | 30.74 | 30.74 | 30.46 | 30.55 | 1,081,999 | -0.24(-0.79%) |
Oct 31, 2014 | 31.01 | 31.16 | 30.50 | 30.79 | 1,166,682 | +0.06(+0.20%) |
Oct 30, 2014 | 30.64 | 31.02 | 30.50 | 30.73 | 969,541 | -0.02(-0.07%) |
Oct 29, 2014 | 30.86 | 31.13 | 30.50 | 30.76 | 936,818 | -0.05(-0.17%) |
Oct 28, 2014 | 30.57 | 30.89 | 30.46 | 30.81 | 1,269,958 | +0.34(+1.13%) |
Oct 27, 2014 | 30.08 | 30.74 | 30.11 | 30.47 | 1,056,236 | +0.35(+1.17%) |
Oct 24, 2014 | 30.02 | 30.24 | 29.61 | 30.11 | 1,113,196 | +0.27(+0.90%) |
Oct 23, 2014 | 29.80 | 30.24 | 29.66 | 29.85 | 2,013,719 | +0.12(+0.41%) |
Oct 22, 2014 | 29.60 | 30.50 | 28.78 | 29.72 | 7,136,049 | +3.36(+12.75%) |
Oct 21, 2014 | 25.38 | 26.46 | 25.38 | 26.36 | 2,536,407 | +0.99(+3.92%) |
Oct 20, 2014 | 25.74 | 25.94 | 25.30 | 25.37 | 2,070,163 | -0.50(-1.92%) |
Oct 17, 2014 | 25.59 | 26.15 | 25.38 | 25.87 | 1,444,326 | +0.53(+2.11%) |
Oct 16, 2014 | 25.83 | 25.91 | 24.38 | 25.33 | 4,850,167 | -1.06(-4.02%) |
Oct 15, 2014 | 26.20 | 26.48 | 25.82 | 26.39 | 1,294,831 | -0.19(-0.72%) |
Oct 14, 2014 | 26.73 | 27.00 | 26.55 | 26.58 | 1,361,018 | -0.08(-0.32%) |
Oct 13, 2014 | 26.85 | 27.13 | 26.49 | 26.67 | 1,928,378 | -0.19(-0.71%) |
Oct 10, 2014 | 26.96 | 27.13 | 26.36 | 26.86 | 1,651,706 | -0.13(-0.48%) |
Oct 09, 2014 | 27.10 | 27.40 | 26.83 | 26.99 | 2,383,596 | -0.14(-0.51%) |
Oct 08, 2014 | 26.16 | 27.15 | 26.13 | 27.13 | 1,461,551 | +1.15(+4.41%) |
Oct 07, 2014 | 26.10 | 26.27 | 25.97 | 25.98 | 905,428 | -0.28(-1.05%) |
Oct 06, 2014 | 26.63 | 26.63 | 26.10 | 26.26 | 612,491 | -0.30(-1.12%) |
Oct 03, 2014 | 26.05 | 26.65 | 25.99 | 26.55 | 1,186,422 | +0.70(+2.69%) |
Oct 02, 2014 | 25.99 | 26.02 | 25.39 | 25.86 | 1,446,055 | -0.14(-0.53%) |
Oct 01, 2014 | 26.22 | 26.38 | 25.94 | 26.00 | 724,971 | -0.28(-1.08%) |
Sep 30, 2014 | 26.43 | 26.58 | 26.26 | 26.28 | 963,045 | -0.13(-0.49%) |
Sep 29, 2014 | 26.20 | 26.44 | 26.08 | 26.41 | 912,643 | -0.02(-0.09%) |
Sep 26, 2014 | 25.90 | 26.57 | 25.80 | 26.43 | 1,021,935 | +0.57(+2.22%) |
Sep 25, 2014 | 26.13 | 26.28 | 25.86 | 25.86 | 931,871 | -0.37(-1.43%) |
Sep 24, 2014 | 26.03 | 26.26 | 25.87 | 26.23 | 964,244 | +0.18(+0.70%) |
Sep 23, 2014 | 26.41 | 26.48 | 26.05 | 26.05 | 642,870 | -0.38(-1.45%) |
Sep 22, 2014 | 26.36 | 26.52 | 26.29 | 26.43 | 1,019,789 | -0.01(-0.03%) |
Sep 19, 2014 | 26.73 | 26.81 | 26.33 | 26.44 | 1,627,921 | -0.24(-0.89%) |
Sep 18, 2014 | 26.39 | 26.78 | 26.36 | 26.68 | 831,983 | +0.38(+1.45%) |
Sep 17, 2014 | 26.54 | 26.62 | 26.19 | 26.29 | 923,464 | -0.32(-1.21%) |
Sep 16, 2014 | 26.67 | 26.76 | 26.53 | 26.61 | 735,621 | -0.10(-0.37%) |
Sep 15, 2014 | 27.13 | 27.14 | 26.70 | 26.71 | 830,773 | -0.44(-1.60%) |
Sep 12, 2014 | 27.13 | 27.16 | 26.97 | 27.15 | 1,003,260 | +0.03(+0.11%) |
Sep 11, 2014 | 26.74 | 27.17 | 26.74 | 27.12 | 840,598 | +0.24(+0.88%) |
Sep 10, 2014 | 26.45 | 26.91 | 26.43 | 26.88 | 1,023,234 | +0.33(+1.24%) |
Sep 09, 2014 | 26.82 | 26.90 | 26.52 | 26.55 | 1,655,873 | -0.23(-0.86%) |
Sep 08, 2014 | 26.78 | 27.05 | 26.57 | 26.78 | 1,350,469 | -0.09(-0.34%) |
Sep 05, 2014 | 26.58 | 26.94 | 26.48 | 26.87 | 1,206,633 | +0.35(+1.33%) |
Sep 04, 2014 | 27.05 | 27.12 | 26.46 | 26.52 | 2,997,750 | -0.46(-1.70%) |
Sep 03, 2014 | 27.48 | 27.48 | 26.80 | 26.98 | 3,695,822 | -0.37(-1.37%) |