Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.22 | 32.97 | 31.82 | 32.52 | 35,404 | -0.17(-0.52%) |
Nov 26, 2014 | 32.89 | 32.69 | 32.69 | 32.69 | 56,000 | +0.03(+0.09%) |
Nov 25, 2014 | 32.43 | 32.90 | 32.34 | 32.66 | 71,521 | +0.32(+0.99%) |
Nov 24, 2014 | 31.99 | 32.35 | 31.75 | 32.34 | 53,253 | +0.17(+0.53%) |
Nov 21, 2014 | 32.62 | 32.62 | 31.98 | 32.17 | 37,986 | -0.07(-0.22%) |
Nov 20, 2014 | 32.36 | 32.45 | 31.82 | 32.24 | 36,361 | -0.23(-0.71%) |
Nov 19, 2014 | 32.80 | 33.14 | 32.35 | 32.47 | 58,617 | -0.34(-1.04%) |
Nov 18, 2014 | 33.02 | 33.13 | 32.80 | 32.81 | 78,834 | -0.13(-0.39%) |
Nov 17, 2014 | 32.82 | 33.27 | 32.76 | 32.94 | 75,339 | -0.03(-0.09%) |
Nov 14, 2014 | 33.17 | 33.36 | 31.99 | 32.97 | 48,746 | -0.20(-0.60%) |
Nov 13, 2014 | 33.03 | 34.47 | 32.75 | 33.17 | 106,238 | +0.25(+0.76%) |
Nov 12, 2014 | 33.16 | 33.44 | 32.79 | 32.92 | 115,057 | -0.10(-0.30%) |
Nov 11, 2014 | 32.55 | 33.66 | 32.55 | 33.02 | 64,814 | +0.27(+0.82%) |
Nov 10, 2014 | 32.78 | 33.19 | 32.09 | 32.75 | 51,310 | -0.11(-0.33%) |
Nov 07, 2014 | 32.84 | 33.12 | 32.24 | 32.86 | 72,086 | +0.09(+0.27%) |
Nov 06, 2014 | 32.96 | 33.58 | 32.32 | 32.77 | 108,286 | -0.05(-0.15%) |
Nov 05, 2014 | 33.27 | 33.27 | 32.22 | 32.82 | 70,965 | -0.47(-1.41%) |
Nov 04, 2014 | 34.77 | 34.78 | 33.19 | 33.29 | 120,193 | -2.22(-6.25%) |
Nov 03, 2014 | 35.37 | 36.00 | 35.16 | 35.51 | 101,019 | +0.29(+0.82%) |
Oct 31, 2014 | 35.41 | 36.04 | 34.96 | 35.22 | 66,077 | +0.39(+1.12%) |
Oct 30, 2014 | 33.79 | 34.92 | 33.79 | 34.83 | 81,213 | +1.02(+3.02%) |
Oct 29, 2014 | 32.91 | 34.19 | 32.91 | 33.81 | 91,861 | -0.93(-2.68%) |
Oct 28, 2014 | 34.02 | 34.75 | 33.72 | 34.74 | 88,752 | +0.79(+2.33%) |
Oct 27, 2014 | 33.49 | 34.12 | 33.44 | 33.95 | 81,374 | +0.51(+1.53%) |
Oct 24, 2014 | 33.50 | 34.07 | 32.36 | 33.44 | 65,638 | +0.02(+0.06%) |
Oct 23, 2014 | 33.29 | 33.51 | 32.77 | 33.42 | 71,391 | +0.56(+1.70%) |
Oct 22, 2014 | 32.16 | 33.29 | 32.16 | 32.86 | 71,983 | +0.56(+1.73%) |
Oct 21, 2014 | 32.36 | 32.46 | 31.87 | 32.30 | 134,020 | +0.00(+0.00%) |
Oct 20, 2014 | 32.71 | 32.85 | 31.66 | 32.30 | 97,162 | -0.36(-1.10%) |
Oct 17, 2014 | 33.49 | 34.43 | 32.55 | 32.66 | 81,897 | -0.29(-0.88%) |
Oct 16, 2014 | 32.01 | 33.20 | 32.01 | 32.95 | 60,625 | +0.71(+2.20%) |
Oct 15, 2014 | 30.84 | 32.33 | 30.75 | 32.24 | 107,269 | +1.20(+3.87%) |
Oct 14, 2014 | 30.90 | 31.28 | 30.53 | 31.04 | 135,728 | +0.27(+0.88%) |
Oct 13, 2014 | 31.25 | 31.73 | 30.62 | 30.77 | 92,168 | -0.49(-1.57%) |
Oct 10, 2014 | 31.55 | 32.02 | 31.12 | 31.26 | 84,544 | -0.45(-1.42%) |
Oct 09, 2014 | 31.85 | 32.89 | 31.41 | 31.71 | 95,600 | -0.04(-0.13%) |
Oct 08, 2014 | 30.32 | 32.03 | 30.32 | 31.75 | 104,300 | +1.35(+4.44%) |
Oct 07, 2014 | 30.81 | 30.81 | 30.36 | 30.40 | 28,083 | -0.50(-1.62%) |
Oct 06, 2014 | 30.56 | 31.27 | 30.51 | 30.90 | 65,037 | +0.31(+1.01%) |
Oct 03, 2014 | 30.39 | 30.94 | 30.13 | 30.59 | 50,589 | +0.49(+1.63%) |
Oct 02, 2014 | 29.77 | 30.22 | 29.45 | 30.10 | 60,871 | +0.42(+1.42%) |
Oct 01, 2014 | 30.41 | 30.73 | 29.57 | 29.68 | 55,411 | -0.67(-2.21%) |
Sep 30, 2014 | 30.61 | 30.76 | 30.30 | 30.35 | 64,898 | -0.13(-0.43%) |
Sep 29, 2014 | 30.40 | 31.35 | 29.84 | 30.48 | 203,067 | -0.17(-0.55%) |
Sep 26, 2014 | 30.46 | 30.82 | 30.16 | 30.65 | 48,816 | +0.18(+0.59%) |
Sep 25, 2014 | 30.66 | 30.96 | 30.17 | 30.47 | 55,593 | -0.18(-0.59%) |
Sep 24, 2014 | 30.07 | 30.84 | 29.69 | 30.65 | 46,359 | +0.72(+2.41%) |
Sep 23, 2014 | 30.85 | 31.02 | 29.80 | 29.93 | 88,980 | -0.88(-2.86%) |
Sep 22, 2014 | 30.98 | 31.44 | 30.56 | 30.81 | 71,084 | -0.25(-0.80%) |
Sep 19, 2014 | 30.94 | 31.40 | 30.83 | 31.06 | 86,596 | +0.17(+0.55%) |
Sep 18, 2014 | 31.03 | 31.40 | 30.81 | 30.89 | 52,155 | -0.08(-0.26%) |
Sep 17, 2014 | 30.83 | 31.31 | 30.38 | 30.97 | 94,901 | -0.12(-0.39%) |
Sep 16, 2014 | 31.02 | 31.46 | 30.94 | 31.09 | 37,362 | +0.10(+0.32%) |
Sep 15, 2014 | 31.30 | 31.64 | 30.97 | 30.99 | 73,456 | -0.38(-1.21%) |
Sep 12, 2014 | 31.90 | 31.90 | 30.74 | 31.37 | 100,289 | -0.44(-1.38%) |
Sep 11, 2014 | 31.50 | 32.01 | 31.45 | 31.81 | 108,723 | +0.31(+0.98%) |
Sep 10, 2014 | 31.25 | 32.12 | 31.02 | 31.50 | 100,087 | +0.44(+1.42%) |
Sep 09, 2014 | 31.67 | 31.67 | 30.91 | 31.06 | 34,707 | -0.56(-1.77%) |
Sep 08, 2014 | 31.16 | 32.03 | 31.16 | 31.62 | 32,888 | +0.59(+1.90%) |
Sep 05, 2014 | 30.84 | 31.35 | 30.82 | 31.03 | 49,498 | +0.10(+0.32%) |
Sep 04, 2014 | 31.02 | 31.45 | 30.85 | 30.93 | 24,880 | +0.02(+0.06%) |
Sep 03, 2014 | 31.09 | 31.74 | 30.78 | 30.91 | 40,147 | -0.12(-0.39%) |