Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.77 | 31.09 | 30.53 | 30.66 | 611,468 | -0.07(-0.22%) |
Nov 26, 2014 | 30.56 | 30.73 | 30.73 | 30.73 | 559,258 | +0.28(+0.92%) |
Nov 25, 2014 | 30.31 | 30.64 | 30.26 | 30.45 | 718,475 | +0.15(+0.49%) |
Nov 24, 2014 | 29.94 | 30.45 | 29.93 | 30.30 | 1,002,861 | +0.37(+1.24%) |
Nov 21, 2014 | 30.51 | 30.69 | 29.90 | 29.93 | 750,959 | -0.12(-0.41%) |
Nov 20, 2014 | 29.51 | 30.09 | 29.49 | 30.05 | 871,318 | +0.30(+1.01%) |
Nov 19, 2014 | 30.03 | 30.12 | 29.66 | 29.75 | 948,663 | -0.21(-0.71%) |
Nov 18, 2014 | 29.96 | 30.42 | 29.95 | 29.96 | 1,169,429 | +0.05(+0.17%) |
Nov 17, 2014 | 29.71 | 30.09 | 29.69 | 29.91 | 1,053,648 | +0.06(+0.20%) |
Nov 14, 2014 | 29.77 | 29.92 | 29.64 | 29.85 | 456,036 | -0.01(-0.03%) |
Nov 13, 2014 | 29.28 | 30.11 | 29.27 | 29.86 | 686,575 | -0.31(-1.03%) |
Nov 12, 2014 | 30.26 | 30.28 | 29.85 | 30.17 | 502,310 | -0.19(-0.62%) |
Nov 11, 2014 | 30.12 | 30.39 | 30.01 | 30.36 | 620,947 | +0.18(+0.59%) |
Nov 10, 2014 | 30.03 | 30.23 | 29.85 | 30.18 | 599,152 | +0.13(+0.44%) |
Nov 07, 2014 | 29.80 | 30.16 | 29.80 | 30.05 | 804,529 | +0.11(+0.36%) |
Nov 06, 2014 | 29.52 | 30.16 | 29.52 | 29.94 | 831,332 | +0.45(+1.54%) |
Nov 05, 2014 | 29.55 | 29.72 | 29.14 | 29.49 | 571,142 | +0.17(+0.59%) |
Nov 04, 2014 | 29.34 | 29.78 | 29.23 | 29.32 | 587,115 | -0.04(-0.12%) |
Nov 03, 2014 | 29.48 | 29.54 | 29.04 | 29.35 | 872,109 | +0.07(+0.23%) |
Oct 31, 2014 | 29.49 | 29.49 | 28.95 | 29.29 | 733,003 | +0.44(+1.54%) |
Oct 30, 2014 | 28.18 | 28.97 | 28.02 | 28.84 | 865,524 | +0.39(+1.38%) |
Oct 29, 2014 | 28.35 | 28.35 | 28.18 | 28.45 | 637,808 | +0.20(+0.70%) |
Oct 28, 2014 | 27.97 | 28.27 | 27.87 | 28.25 | 660,930 | +0.44(+1.59%) |
Oct 27, 2014 | 27.58 | 27.85 | 27.77 | 27.81 | 399,021 | +0.04(+0.15%) |
Oct 24, 2014 | 27.78 | 27.81 | 27.51 | 27.77 | 376,477 | +0.11(+0.39%) |
Oct 23, 2014 | 27.52 | 28.05 | 27.27 | 27.66 | 967,949 | +0.40(+1.48%) |
Oct 22, 2014 | 27.76 | 28.01 | 27.08 | 27.26 | 1,134,500 | -0.39(-1.40%) |
Oct 21, 2014 | 27.67 | 27.83 | 27.34 | 27.65 | 823,321 | +0.11(+0.39%) |
Oct 20, 2014 | 26.70 | 27.54 | 26.66 | 27.54 | 1,056,168 | +0.65(+2.41%) |
Oct 17, 2014 | 26.99 | 27.32 | 26.60 | 26.89 | 1,089,421 | +0.32(+1.19%) |
Oct 16, 2014 | 26.36 | 26.99 | 26.32 | 26.58 | 651,260 | -0.21(-0.78%) |
Oct 15, 2014 | 26.46 | 26.92 | 25.93 | 26.79 | 1,264,839 | -0.12(-0.45%) |
Oct 14, 2014 | 26.69 | 27.39 | 26.63 | 26.91 | 1,322,914 | +0.64(+2.42%) |
Oct 13, 2014 | 26.75 | 26.99 | 25.90 | 26.27 | 972,752 | -0.50(-1.86%) |
Oct 10, 2014 | 27.10 | 27.46 | 26.75 | 26.77 | 928,803 | -0.53(-1.94%) |
Oct 09, 2014 | 28.38 | 28.45 | 27.28 | 27.30 | 990,209 | -1.08(-3.81%) |
Oct 08, 2014 | 28.05 | 28.40 | 27.37 | 28.38 | 1,375,030 | +0.22(+0.80%) |
Oct 07, 2014 | 28.51 | 28.61 | 28.14 | 28.16 | 826,458 | -0.59(-2.06%) |
Oct 06, 2014 | 28.78 | 28.94 | 28.50 | 28.75 | 1,008,738 | +0.00(+0.00%) |
Oct 03, 2014 | 28.07 | 28.81 | 27.97 | 28.75 | 1,038,955 | +0.96(+3.45%) |
Oct 02, 2014 | 27.64 | 27.89 | 27.21 | 27.79 | 607,660 | +0.18(+0.65%) |
Oct 01, 2014 | 28.33 | 28.45 | 27.53 | 27.61 | 982,632 | -0.72(-2.54%) |
Sep 30, 2014 | 28.54 | 29.08 | 28.30 | 28.33 | 2,217,736 | -0.20(-0.70%) |
Sep 29, 2014 | 27.73 | 28.63 | 27.51 | 28.53 | 1,148,614 | +0.53(+1.89%) |
Sep 26, 2014 | 27.93 | 28.22 | 27.55 | 28.00 | 1,302,513 | +0.97(+3.60%) |
Sep 25, 2014 | 27.78 | 27.82 | 27.02 | 27.02 | 786,682 | -0.88(-3.14%) |
Sep 24, 2014 | 27.24 | 28.02 | 27.10 | 27.90 | 719,537 | +0.65(+2.39%) |
Sep 23, 2014 | 27.47 | 27.71 | 27.25 | 27.25 | 600,385 | -0.29(-1.05%) |
Sep 22, 2014 | 27.93 | 28.02 | 27.52 | 27.54 | 623,592 | -0.52(-1.87%) |
Sep 19, 2014 | 28.49 | 28.80 | 27.76 | 28.06 | 1,684,748 | -0.35(-1.24%) |
Sep 18, 2014 | 27.51 | 28.50 | 27.50 | 28.42 | 1,570,343 | +1.11(+4.05%) |
Sep 17, 2014 | 27.25 | 27.42 | 27.01 | 27.31 | 516,846 | +0.13(+0.47%) |
Sep 16, 2014 | 27.15 | 27.31 | 26.77 | 27.18 | 905,290 | -0.02(-0.06%) |
Sep 15, 2014 | 27.41 | 27.60 | 26.88 | 27.20 | 863,005 | -0.16(-0.60%) |
Sep 12, 2014 | 27.51 | 27.51 | 27.15 | 27.36 | 541,342 | -0.06(-0.22%) |
Sep 11, 2014 | 27.41 | 27.59 | 27.14 | 27.42 | 1,243,205 | -0.07(-0.26%) |
Sep 10, 2014 | 27.61 | 27.71 | 27.28 | 27.49 | 1,156,395 | -0.11(-0.41%) |
Sep 09, 2014 | 28.40 | 28.45 | 27.55 | 27.61 | 1,524,766 | -0.79(-2.78%) |
Sep 08, 2014 | 27.69 | 28.46 | 27.66 | 28.40 | 1,370,393 | +0.62(+2.24%) |
Sep 05, 2014 | 27.27 | 28.19 | 26.80 | 27.77 | 3,796,507 | +1.74(+6.69%) |
Sep 04, 2014 | 25.91 | 26.27 | 25.72 | 26.03 | 1,077,294 | +0.19(+0.73%) |
Sep 03, 2014 | 26.09 | 26.28 | 25.77 | 25.84 | 698,957 | -0.10(-0.37%) |