Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.68 | 32.20 | 31.40 | 31.51 | 38,269 | -0.13(-0.42%) |
Nov 26, 2014 | 31.83 | 31.64 | 31.64 | 31.64 | 54,361 | -0.28(-0.88%) |
Nov 25, 2014 | 32.10 | 32.57 | 31.83 | 31.92 | 48,922 | -0.02(-0.05%) |
Nov 24, 2014 | 31.52 | 31.99 | 31.28 | 31.94 | 119,699 | +0.42(+1.34%) |
Nov 21, 2014 | 31.50 | 31.82 | 31.34 | 31.52 | 103,609 | +0.56(+1.81%) |
Nov 20, 2014 | 30.44 | 31.07 | 30.44 | 30.96 | 47,432 | +0.23(+0.75%) |
Nov 19, 2014 | 31.38 | 31.38 | 30.59 | 30.73 | 55,971 | -0.57(-1.82%) |
Nov 18, 2014 | 31.63 | 32.20 | 31.16 | 31.30 | 121,386 | -0.31(-0.97%) |
Nov 17, 2014 | 31.43 | 31.78 | 31.39 | 31.60 | 64,117 | +0.12(+0.39%) |
Nov 14, 2014 | 32.20 | 32.23 | 31.41 | 31.48 | 78,362 | -0.70(-2.18%) |
Nov 13, 2014 | 31.95 | 32.54 | 31.86 | 32.18 | 105,137 | +0.33(+1.04%) |
Nov 12, 2014 | 31.87 | 32.09 | 31.63 | 31.85 | 75,862 | -0.13(-0.41%) |
Nov 11, 2014 | 31.91 | 32.24 | 31.86 | 31.98 | 70,495 | -0.03(-0.10%) |
Nov 10, 2014 | 31.94 | 32.03 | 31.62 | 32.01 | 89,360 | +0.13(+0.41%) |
Nov 07, 2014 | 32.26 | 32.26 | 31.82 | 31.88 | 83,352 | -0.48(-1.48%) |
Nov 06, 2014 | 32.30 | 32.71 | 32.11 | 32.36 | 92,100 | +0.09(+0.28%) |
Nov 05, 2014 | 32.37 | 32.52 | 32.07 | 32.27 | 114,579 | +0.27(+0.85%) |
Nov 04, 2014 | 32.15 | 32.29 | 31.84 | 32.00 | 70,935 | -0.35(-1.09%) |
Nov 03, 2014 | 32.41 | 32.81 | 32.16 | 32.35 | 118,170 | -0.18(-0.56%) |
Oct 31, 2014 | 31.84 | 32.56 | 31.78 | 32.53 | 143,729 | +1.08(+3.43%) |
Oct 30, 2014 | 31.93 | 31.99 | 31.08 | 31.45 | 225,975 | -1.56(-4.71%) |
Oct 29, 2014 | 32.98 | 33.13 | 32.38 | 33.01 | 144,928 | +0.15(+0.45%) |
Oct 28, 2014 | 31.23 | 32.89 | 31.19 | 32.86 | 145,584 | +1.67(+5.36%) |
Oct 27, 2014 | 31.36 | 31.45 | 31.45 | 31.19 | 61,360 | -0.26(-0.81%) |
Oct 24, 2014 | 31.57 | 31.57 | 31.22 | 31.45 | 67,299 | -0.02(-0.08%) |
Oct 23, 2014 | 31.27 | 31.67 | 31.21 | 31.47 | 191,354 | +0.58(+1.89%) |
Oct 22, 2014 | 31.51 | 31.59 | 30.79 | 30.89 | 146,587 | -0.58(-1.83%) |
Oct 21, 2014 | 30.65 | 31.53 | 30.65 | 31.46 | 200,803 | +0.87(+2.85%) |
Oct 20, 2014 | 30.01 | 30.33 | 30.01 | 30.59 | 141,446 | +0.54(+1.78%) |
Oct 17, 2014 | 30.87 | 30.90 | 30.02 | 30.05 | 140,878 | -0.35(-1.16%) |
Oct 16, 2014 | 29.87 | 30.87 | 29.64 | 30.41 | 141,148 | +0.28(+0.93%) |
Oct 15, 2014 | 28.81 | 30.36 | 28.80 | 30.13 | 128,860 | +1.03(+3.54%) |
Oct 14, 2014 | 28.08 | 29.23 | 27.74 | 29.10 | 105,268 | +1.42(+5.11%) |
Oct 13, 2014 | 27.63 | 28.19 | 27.40 | 27.68 | 107,676 | +0.16(+0.60%) |
Oct 10, 2014 | 27.17 | 27.98 | 26.85 | 27.52 | 127,609 | +0.31(+1.15%) |
Oct 09, 2014 | 27.73 | 27.76 | 27.33 | 27.21 | 100,189 | -0.62(-2.22%) |
Oct 08, 2014 | 27.90 | 27.96 | 27.22 | 27.82 | 114,296 | -0.16(-0.56%) |
Oct 07, 2014 | 28.48 | 28.48 | 27.95 | 27.98 | 87,978 | -0.59(-2.07%) |
Oct 06, 2014 | 28.67 | 28.91 | 28.47 | 28.57 | 77,352 | -0.02(-0.09%) |
Oct 03, 2014 | 28.66 | 28.73 | 28.07 | 28.60 | 96,531 | +0.30(+1.05%) |
Oct 02, 2014 | 28.04 | 28.60 | 27.67 | 28.30 | 151,339 | +0.21(+0.76%) |
Oct 01, 2014 | 28.40 | 28.77 | 28.00 | 28.09 | 112,494 | -0.26(-0.90%) |
Sep 30, 2014 | 28.81 | 28.84 | 28.22 | 28.34 | 194,449 | -0.49(-1.68%) |
Sep 29, 2014 | 28.68 | 28.95 | 28.62 | 28.83 | 87,245 | -0.24(-0.82%) |
Sep 26, 2014 | 28.92 | 29.29 | 28.84 | 29.07 | 98,709 | +0.04(+0.14%) |
Sep 25, 2014 | 28.80 | 29.25 | 28.47 | 29.03 | 147,781 | +0.21(+0.74%) |
Sep 24, 2014 | 28.44 | 29.08 | 28.36 | 28.81 | 79,688 | +0.44(+1.54%) |
Sep 23, 2014 | 28.36 | 29.00 | 28.28 | 28.38 | 85,050 | -0.23(-0.81%) |
Sep 22, 2014 | 28.84 | 28.84 | 28.13 | 28.61 | 130,990 | -0.46(-1.59%) |
Sep 19, 2014 | 29.36 | 29.63 | 28.81 | 29.07 | 107,063 | -0.23(-0.79%) |
Sep 18, 2014 | 29.08 | 29.41 | 29.08 | 29.30 | 40,103 | +0.31(+1.08%) |
Sep 17, 2014 | 29.07 | 29.36 | 28.73 | 28.98 | 44,913 | -0.08(-0.28%) |
Sep 16, 2014 | 29.14 | 29.40 | 28.82 | 29.07 | 53,204 | -0.12(-0.40%) |
Sep 15, 2014 | 29.68 | 29.82 | 29.17 | 29.18 | 53,941 | -0.59(-1.99%) |
Sep 12, 2014 | 30.14 | 30.29 | 29.68 | 29.77 | 60,433 | -0.45(-1.50%) |
Sep 11, 2014 | 29.80 | 30.29 | 29.80 | 30.23 | 44,236 | +0.17(+0.57%) |
Sep 10, 2014 | 30.21 | 30.52 | 29.78 | 30.05 | 73,068 | -0.07(-0.25%) |
Sep 09, 2014 | 30.78 | 30.78 | 30.01 | 30.13 | 83,599 | -0.75(-2.43%) |
Sep 08, 2014 | 31.14 | 31.45 | 30.80 | 30.88 | 40,944 | -0.28(-0.90%) |
Sep 05, 2014 | 31.11 | 31.28 | 30.85 | 31.16 | 26,110 | -0.10(-0.32%) |
Sep 04, 2014 | 31.02 | 31.69 | 31.02 | 31.26 | 114,951 | +0.40(+1.31%) |
Sep 03, 2014 | 31.28 | 31.53 | 30.84 | 30.85 | 138,324 | -0.15(-0.48%) |