Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.67 | 34.94 | 34.66 | 34.70 | 61,622 | -0.06(-0.17%) |
Nov 26, 2014 | 34.63 | 34.76 | 34.76 | 34.76 | 10,824 | +0.12(+0.33%) |
Nov 25, 2014 | 34.53 | 34.67 | 34.45 | 34.65 | 8,282 | +0.12(+0.36%) |
Nov 24, 2014 | 34.30 | 34.52 | 34.22 | 34.52 | 14,138 | +0.36(+1.06%) |
Nov 21, 2014 | 34.31 | 34.49 | 34.16 | 34.16 | 10,107 | -0.07(-0.20%) |
Nov 20, 2014 | 33.76 | 34.23 | 33.66 | 34.23 | 8,685 | +0.40(+1.18%) |
Nov 19, 2014 | 34.01 | 34.01 | 33.69 | 33.83 | 16,036 | -0.25(-0.73%) |
Nov 18, 2014 | 33.86 | 34.17 | 33.86 | 34.08 | 21,416 | +0.35(+1.04%) |
Nov 17, 2014 | 33.83 | 33.83 | 33.65 | 33.72 | 9,703 | -0.16(-0.48%) |
Nov 14, 2014 | 33.53 | 33.91 | 33.49 | 33.88 | 611,976 | +0.47(+1.40%) |
Nov 13, 2014 | 33.50 | 33.66 | 33.37 | 33.42 | 447,630 | -0.07(-0.20%) |
Nov 12, 2014 | 33.38 | 33.52 | 33.29 | 33.48 | 8,472 | +0.16(+0.48%) |
Nov 11, 2014 | 33.58 | 33.58 | 33.31 | 33.32 | 49,898 | -0.21(-0.62%) |
Nov 10, 2014 | 33.61 | 33.66 | 33.49 | 33.53 | 11,753 | -0.28(-0.82%) |
Nov 07, 2014 | 33.55 | 33.81 | 33.40 | 33.81 | 42,350 | +0.33(+0.99%) |
Nov 06, 2014 | 33.45 | 33.50 | 33.26 | 33.48 | 28,867 | -0.14(-0.42%) |
Nov 05, 2014 | 33.78 | 33.78 | 33.50 | 33.62 | 9,983 | -0.23(-0.67%) |
Nov 04, 2014 | 33.84 | 33.86 | 33.69 | 33.85 | 7,448 | +0.16(+0.48%) |
Nov 03, 2014 | 33.69 | 33.85 | 33.66 | 33.69 | 17,179 | +0.06(+0.17%) |
Oct 31, 2014 | 33.55 | 33.66 | 33.49 | 33.63 | 18,045 | +0.42(+1.26%) |
Oct 30, 2014 | 32.90 | 33.27 | 32.86 | 33.21 | 31,778 | +0.42(+1.28%) |
Oct 29, 2014 | 32.87 | 32.87 | 32.55 | 32.79 | 21,379 | -0.06(-0.17%) |
Oct 28, 2014 | 32.27 | 32.85 | 32.21 | 32.85 | 20,477 | +0.78(+2.43%) |
Oct 27, 2014 | 31.50 | 32.08 | 31.43 | 32.07 | 42,637 | +0.07(+0.21%) |
Oct 24, 2014 | 31.93 | 32.00 | 31.77 | 32.00 | 42,517 | -0.02(-0.07%) |
Oct 23, 2014 | 31.74 | 32.02 | 31.14 | 32.02 | 11,665 | +0.88(+2.82%) |
Oct 22, 2014 | 31.67 | 31.68 | 31.14 | 31.14 | 15,941 | -0.43(-1.36%) |
Oct 21, 2014 | 31.07 | 31.61 | 31.07 | 31.57 | 14,905 | +0.74(+2.41%) |
Oct 20, 2014 | 30.49 | 30.83 | 30.43 | 30.83 | 14,326 | +0.22(+0.72%) |
Oct 17, 2014 | 30.52 | 30.78 | 30.42 | 30.61 | 18,283 | +0.49(+1.61%) |
Oct 16, 2014 | 29.59 | 30.24 | 29.56 | 30.13 | 152,330 | +0.02(+0.06%) |
Oct 15, 2014 | 29.58 | 30.13 | 29.23 | 30.11 | 1,158,404 | +0.30(+1.02%) |
Oct 14, 2014 | 29.76 | 30.10 | 29.76 | 29.80 | 29,245 | +0.25(+0.84%) |
Oct 13, 2014 | 29.76 | 30.18 | 29.59 | 29.56 | 21,889 | -0.28(-0.92%) |
Oct 10, 2014 | 31.13 | 31.13 | 29.83 | 29.83 | 62,539 | -1.57(-5.00%) |
Oct 09, 2014 | 31.96 | 31.96 | 31.29 | 31.40 | 13,003 | -0.49(-1.55%) |
Oct 08, 2014 | 31.35 | 31.90 | 31.02 | 31.90 | 17,124 | +0.31(+0.99%) |
Oct 07, 2014 | 31.95 | 32.13 | 31.56 | 31.58 | 13,184 | -0.63(-1.95%) |
Oct 06, 2014 | 32.58 | 32.58 | 32.19 | 32.21 | 18,672 | -0.30(-0.91%) |
Oct 03, 2014 | 32.53 | 32.70 | 32.51 | 32.51 | 14,402 | +0.17(+0.53%) |
Oct 02, 2014 | 32.31 | 32.41 | 31.83 | 32.33 | 16,673 | +0.17(+0.54%) |
Oct 01, 2014 | 32.51 | 32.57 | 32.11 | 32.16 | 22,853 | -0.52(-1.58%) |
Sep 30, 2014 | 32.77 | 32.81 | 32.55 | 32.68 | 7,912 | -0.12(-0.38%) |
Sep 29, 2014 | 32.54 | 32.83 | 32.44 | 32.80 | 14,251 | +0.01(+0.03%) |
Sep 26, 2014 | 32.70 | 32.82 | 32.62 | 32.79 | 29,597 | +0.13(+0.41%) |
Sep 25, 2014 | 33.14 | 33.14 | 32.57 | 32.66 | 20,814 | -0.49(-1.49%) |
Sep 24, 2014 | 32.93 | 33.18 | 32.90 | 33.15 | 40,417 | +0.16(+0.49%) |
Sep 23, 2014 | 32.98 | 33.14 | 32.86 | 32.99 | 24,927 | -0.10(-0.31%) |
Sep 22, 2014 | 33.39 | 33.39 | 33.03 | 33.09 | 93,177 | -0.44(-1.31%) |
Sep 19, 2014 | 34.01 | 34.01 | 33.45 | 33.53 | 18,486 | -0.38(-1.12%) |
Sep 18, 2014 | 33.73 | 33.92 | 33.73 | 33.91 | 17,639 | +0.28(+0.85%) |
Sep 17, 2014 | 33.73 | 33.78 | 33.62 | 33.63 | 17,585 | -0.02(-0.06%) |
Sep 16, 2014 | 33.37 | 33.67 | 33.29 | 33.64 | 48,576 | +0.26(+0.77%) |
Sep 15, 2014 | 33.78 | 33.78 | 33.33 | 33.39 | 31,883 | -0.30(-0.90%) |
Sep 12, 2014 | 34.02 | 34.02 | 33.67 | 33.69 | 16,889 | -0.32(-0.95%) |
Sep 11, 2014 | 33.74 | 34.02 | 33.74 | 34.01 | 92,705 | +0.45(+1.33%) |
Sep 10, 2014 | 33.16 | 33.59 | 33.15 | 33.57 | 10,238 | +0.55(+1.67%) |
Sep 09, 2014 | 33.17 | 33.30 | 32.99 | 33.02 | 9,369 | -0.27(-0.80%) |
Sep 08, 2014 | 32.98 | 33.31 | 32.98 | 33.28 | 12,315 | +0.29(+0.89%) |
Sep 05, 2014 | 32.77 | 32.99 | 32.72 | 32.99 | 12,027 | +0.22(+0.67%) |
Sep 04, 2014 | 33.05 | 33.18 | 32.74 | 32.77 | 16,379 | -0.32(-0.98%) |
Sep 03, 2014 | 33.38 | 33.38 | 33.07 | 33.09 | 19,716 | -0.12(-0.37%) |