Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.02 | 31.08 | 30.37 | 30.56 | 182,333 | -0.62(-2.00%) |
Nov 26, 2014 | 31.38 | 31.19 | 31.19 | 31.19 | 184,834 | -0.07(-0.23%) |
Nov 25, 2014 | 31.00 | 31.48 | 31.00 | 31.26 | 110,416 | +0.15(+0.50%) |
Nov 24, 2014 | 30.60 | 31.25 | 30.47 | 31.11 | 232,007 | +0.53(+1.72%) |
Nov 21, 2014 | 31.08 | 31.21 | 30.40 | 30.58 | 245,463 | +0.24(+0.77%) |
Nov 20, 2014 | 29.61 | 30.42 | 29.61 | 30.34 | 158,101 | +0.42(+1.41%) |
Nov 19, 2014 | 30.69 | 30.81 | 29.77 | 29.92 | 250,824 | -1.01(-3.27%) |
Nov 18, 2014 | 30.89 | 31.28 | 30.85 | 30.94 | 275,335 | +0.14(+0.45%) |
Nov 17, 2014 | 30.65 | 31.01 | 30.42 | 30.80 | 139,985 | +0.03(+0.11%) |
Nov 14, 2014 | 30.54 | 31.03 | 30.42 | 30.76 | 217,559 | +0.21(+0.69%) |
Nov 13, 2014 | 31.12 | 31.30 | 30.41 | 30.55 | 197,590 | -0.47(-1.51%) |
Nov 12, 2014 | 30.67 | 31.16 | 30.67 | 31.02 | 167,045 | +0.08(+0.26%) |
Nov 11, 2014 | 30.86 | 31.26 | 30.72 | 30.94 | 260,446 | -0.12(-0.39%) |
Nov 10, 2014 | 31.56 | 31.76 | 30.82 | 31.06 | 217,956 | -0.49(-1.54%) |
Nov 07, 2014 | 31.26 | 31.79 | 30.92 | 31.55 | 371,324 | +0.45(+1.43%) |
Nov 06, 2014 | 30.69 | 31.13 | 30.48 | 31.11 | 209,926 | +0.31(+1.00%) |
Nov 05, 2014 | 30.77 | 31.10 | 30.38 | 30.80 | 283,645 | +0.15(+0.50%) |
Nov 04, 2014 | 30.81 | 30.91 | 30.36 | 30.64 | 208,010 | -0.28(-0.92%) |
Nov 03, 2014 | 31.29 | 31.38 | 30.68 | 30.93 | 314,855 | -0.40(-1.27%) |
Oct 31, 2014 | 31.01 | 31.59 | 30.27 | 31.32 | 554,985 | +0.88(+2.87%) |
Oct 30, 2014 | 29.82 | 30.71 | 29.70 | 30.45 | 431,994 | +0.39(+1.29%) |
Oct 29, 2014 | 30.63 | 30.67 | 29.91 | 30.06 | 266,282 | -0.33(-1.09%) |
Oct 28, 2014 | 29.26 | 30.46 | 28.91 | 30.39 | 440,873 | +1.45(+5.01%) |
Oct 27, 2014 | 28.99 | 29.24 | 28.43 | 28.94 | 327,098 | -0.30(-1.03%) |
Oct 24, 2014 | 29.27 | 29.44 | 29.05 | 29.24 | 259,440 | +0.05(+0.17%) |
Oct 23, 2014 | 28.96 | 29.43 | 28.67 | 29.19 | 401,998 | +0.62(+2.18%) |
Oct 22, 2014 | 29.10 | 29.50 | 28.54 | 28.57 | 289,075 | -0.53(-1.84%) |
Oct 21, 2014 | 28.58 | 29.11 | 28.49 | 29.10 | 355,005 | +0.80(+2.83%) |
Oct 20, 2014 | 28.24 | 28.86 | 28.12 | 28.30 | 571,160 | +0.09(+0.32%) |
Oct 17, 2014 | 28.63 | 28.88 | 28.07 | 28.21 | 426,982 | -0.17(-0.60%) |
Oct 16, 2014 | 27.74 | 28.59 | 27.66 | 28.38 | 531,312 | +0.20(+0.72%) |
Oct 15, 2014 | 27.69 | 28.42 | 27.23 | 28.18 | 537,583 | -0.08(-0.29%) |
Oct 14, 2014 | 27.91 | 29.03 | 27.91 | 28.26 | 594,549 | +0.65(+2.35%) |
Oct 13, 2014 | 27.64 | 28.34 | 27.64 | 27.61 | 486,901 | +0.01(+0.03%) |
Oct 10, 2014 | 28.02 | 28.46 | 27.49 | 27.60 | 757,769 | -0.58(-2.04%) |
Oct 09, 2014 | 29.20 | 29.35 | 28.06 | 28.18 | 550,996 | -1.15(-3.92%) |
Oct 08, 2014 | 28.74 | 29.35 | 28.11 | 29.33 | 634,631 | +0.45(+1.57%) |
Oct 07, 2014 | 29.05 | 29.63 | 28.88 | 28.88 | 510,260 | -0.44(-1.49%) |
Oct 06, 2014 | 29.44 | 29.79 | 29.13 | 29.31 | 481,823 | +0.09(+0.31%) |
Oct 03, 2014 | 29.57 | 29.91 | 29.18 | 29.23 | 520,482 | -0.29(-0.99%) |
Oct 02, 2014 | 29.17 | 29.82 | 29.11 | 29.52 | 582,158 | +0.19(+0.64%) |
Oct 01, 2014 | 30.04 | 30.22 | 29.31 | 29.33 | 760,757 | -0.83(-2.77%) |
Sep 30, 2014 | 29.91 | 30.59 | 29.50 | 30.17 | 1,182,866 | +0.35(+1.17%) |
Sep 29, 2014 | 29.19 | 29.95 | 28.97 | 29.82 | 592,758 | +0.28(+0.96%) |
Sep 26, 2014 | 29.61 | 29.70 | 29.41 | 29.53 | 394,062 | -0.13(-0.44%) |
Sep 25, 2014 | 30.38 | 30.77 | 28.78 | 29.66 | 1,251,731 | -1.13(-3.68%) |
Sep 24, 2014 | 31.02 | 31.10 | 30.49 | 30.80 | 402,682 | +0.00(+0.00%) |
Sep 23, 2014 | 31.02 | 31.32 | 30.79 | 30.80 | 331,294 | -0.25(-0.81%) |
Sep 22, 2014 | 31.10 | 31.25 | 30.66 | 31.05 | 376,779 | -0.06(-0.21%) |
Sep 19, 2014 | 31.91 | 32.08 | 31.03 | 31.11 | 709,812 | -0.79(-2.46%) |
Sep 18, 2014 | 32.21 | 32.21 | 31.70 | 31.90 | 271,501 | -0.08(-0.25%) |
Sep 17, 2014 | 32.12 | 32.35 | 31.75 | 31.98 | 306,436 | +0.10(+0.31%) |
Sep 16, 2014 | 31.40 | 32.11 | 31.20 | 31.88 | 334,315 | +0.35(+1.11%) |
Sep 15, 2014 | 31.82 | 32.09 | 31.41 | 31.53 | 280,038 | -0.31(-0.97%) |
Sep 12, 2014 | 32.48 | 32.66 | 31.74 | 31.84 | 321,479 | -0.61(-1.87%) |
Sep 11, 2014 | 31.88 | 32.55 | 31.71 | 32.45 | 410,879 | +0.37(+1.16%) |
Sep 10, 2014 | 32.04 | 32.18 | 31.56 | 32.08 | 489,683 | -0.03(-0.10%) |
Sep 09, 2014 | 32.38 | 32.39 | 31.96 | 32.11 | 390,394 | -0.22(-0.67%) |
Sep 08, 2014 | 32.72 | 32.76 | 32.24 | 32.33 | 256,257 | -0.50(-1.52%) |
Sep 05, 2014 | 32.80 | 32.96 | 32.41 | 32.83 | 150,152 | +0.06(+0.20%) |
Sep 04, 2014 | 32.83 | 33.40 | 32.60 | 32.76 | 173,011 | -0.03(-0.10%) |
Sep 03, 2014 | 33.34 | 33.42 | 32.75 | 32.80 | 259,104 | -0.27(-0.83%) |