Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.44 | 33.46 | 32.69 | 32.74 | 57,712 | -0.65(-1.94%) |
Nov 26, 2014 | 33.35 | 33.39 | 33.39 | 33.39 | 258,304 | +0.05(+0.15%) |
Nov 25, 2014 | 33.42 | 33.50 | 33.14 | 33.34 | 59,759 | +0.07(+0.20%) |
Nov 24, 2014 | 33.24 | 33.66 | 33.24 | 33.28 | 106,945 | +0.07(+0.23%) |
Nov 21, 2014 | 33.31 | 33.67 | 33.01 | 33.20 | 87,969 | +0.02(+0.08%) |
Nov 20, 2014 | 33.14 | 33.28 | 33.00 | 33.18 | 150,202 | +0.02(+0.08%) |
Nov 19, 2014 | 33.71 | 33.71 | 32.88 | 33.15 | 196,811 | -0.53(-1.58%) |
Nov 18, 2014 | 33.67 | 33.93 | 33.39 | 33.69 | 81,351 | +0.07(+0.22%) |
Nov 17, 2014 | 33.92 | 34.07 | 33.54 | 33.61 | 76,905 | -0.40(-1.17%) |
Nov 14, 2014 | 34.30 | 34.42 | 33.99 | 34.01 | 98,314 | -0.22(-0.66%) |
Nov 13, 2014 | 34.53 | 34.74 | 34.17 | 34.23 | 85,641 | -0.32(-0.94%) |
Nov 12, 2014 | 34.03 | 34.70 | 33.96 | 34.56 | 121,554 | +0.47(+1.37%) |
Nov 11, 2014 | 34.59 | 34.59 | 33.91 | 34.09 | 122,178 | -0.40(-1.16%) |
Nov 10, 2014 | 34.51 | 34.58 | 34.28 | 34.49 | 93,064 | +0.16(+0.46%) |
Nov 07, 2014 | 34.02 | 34.44 | 33.59 | 34.33 | 131,188 | +0.34(+1.00%) |
Nov 06, 2014 | 33.88 | 34.10 | 33.64 | 33.99 | 101,829 | +0.22(+0.64%) |
Nov 05, 2014 | 34.18 | 34.18 | 33.66 | 33.78 | 155,002 | -0.29(-0.86%) |
Nov 04, 2014 | 33.19 | 34.48 | 33.19 | 34.07 | 311,939 | -1.36(-3.83%) |
Nov 03, 2014 | 35.91 | 35.92 | 35.20 | 35.42 | 1,203,520 | -0.42(-1.16%) |
Oct 31, 2014 | 36.20 | 36.20 | 35.53 | 35.84 | 239,398 | +0.34(+0.96%) |
Oct 30, 2014 | 35.08 | 35.72 | 35.03 | 35.50 | 110,780 | +0.39(+1.11%) |
Oct 29, 2014 | 35.14 | 35.47 | 34.77 | 35.11 | 56,529 | -0.08(-0.24%) |
Oct 28, 2014 | 34.54 | 35.32 | 34.23 | 35.19 | 142,019 | +0.97(+2.85%) |
Oct 27, 2014 | 33.88 | 34.42 | 33.98 | 34.22 | 88,275 | +0.23(+0.69%) |
Oct 24, 2014 | 34.02 | 34.04 | 33.70 | 33.98 | 49,026 | +0.08(+0.25%) |
Oct 23, 2014 | 33.68 | 34.13 | 33.49 | 33.90 | 79,557 | +0.48(+1.44%) |
Oct 22, 2014 | 33.88 | 34.09 | 33.30 | 33.42 | 74,179 | -0.32(-0.96%) |
Oct 21, 2014 | 33.13 | 33.79 | 32.96 | 33.74 | 54,766 | +0.87(+2.63%) |
Oct 20, 2014 | 32.72 | 33.06 | 32.72 | 32.88 | 71,755 | +0.12(+0.36%) |
Oct 17, 2014 | 33.53 | 33.57 | 32.74 | 32.76 | 109,464 | -0.37(-1.13%) |
Oct 16, 2014 | 32.72 | 33.52 | 32.69 | 33.14 | 106,184 | +0.07(+0.23%) |
Oct 15, 2014 | 32.17 | 33.24 | 31.74 | 33.06 | 128,492 | +0.60(+1.85%) |
Oct 14, 2014 | 32.70 | 32.82 | 32.29 | 32.46 | 239,419 | -0.02(-0.05%) |
Oct 13, 2014 | 32.48 | 32.78 | 32.32 | 32.48 | 141,481 | -0.02(-0.05%) |
Oct 10, 2014 | 32.58 | 32.96 | 32.40 | 32.49 | 252,010 | -0.25(-0.76%) |
Oct 09, 2014 | 33.28 | 33.28 | 32.61 | 32.74 | 125,157 | -0.55(-1.65%) |
Oct 08, 2014 | 32.43 | 33.40 | 32.42 | 33.29 | 148,623 | +0.76(+2.33%) |
Oct 07, 2014 | 32.76 | 32.83 | 32.43 | 32.54 | 89,636 | -0.32(-0.99%) |
Oct 06, 2014 | 32.88 | 33.12 | 32.60 | 32.86 | 74,853 | +0.01(+0.03%) |
Oct 03, 2014 | 33.09 | 33.09 | 32.67 | 32.85 | 72,506 | +0.12(+0.36%) |
Oct 02, 2014 | 32.17 | 32.93 | 32.17 | 32.74 | 83,783 | +0.45(+1.39%) |
Oct 01, 2014 | 32.74 | 32.74 | 32.15 | 32.29 | 115,914 | -0.42(-1.30%) |
Sep 30, 2014 | 32.90 | 32.97 | 32.59 | 32.71 | 150,425 | -0.22(-0.68%) |
Sep 29, 2014 | 32.81 | 33.09 | 32.67 | 32.94 | 48,247 | -0.11(-0.33%) |
Sep 26, 2014 | 32.92 | 33.19 | 32.84 | 33.04 | 60,144 | +0.14(+0.43%) |
Sep 25, 2014 | 33.34 | 33.42 | 32.79 | 32.90 | 91,081 | -0.44(-1.32%) |
Sep 24, 2014 | 32.98 | 33.39 | 32.88 | 33.34 | 118,576 | +0.45(+1.37%) |
Sep 23, 2014 | 32.64 | 32.98 | 32.64 | 32.89 | 128,062 | +0.00(+0.00%) |
Sep 22, 2014 | 33.14 | 33.19 | 32.85 | 32.89 | 93,049 | -0.36(-1.08%) |
Sep 19, 2014 | 33.89 | 33.90 | 33.21 | 33.25 | 253,222 | -0.60(-1.77%) |
Sep 18, 2014 | 33.79 | 34.05 | 33.55 | 33.85 | 200,275 | +0.09(+0.27%) |
Sep 17, 2014 | 33.62 | 33.88 | 33.49 | 33.76 | 136,100 | +0.22(+0.65%) |
Sep 16, 2014 | 33.22 | 33.69 | 33.17 | 33.54 | 87,394 | +0.18(+0.55%) |
Sep 15, 2014 | 33.61 | 33.61 | 33.07 | 33.36 | 56,704 | -0.17(-0.50%) |
Sep 12, 2014 | 33.81 | 33.87 | 33.35 | 33.53 | 78,267 | -0.19(-0.57%) |
Sep 11, 2014 | 33.37 | 33.83 | 33.37 | 33.72 | 56,230 | +0.30(+0.89%) |
Sep 10, 2014 | 33.42 | 33.55 | 33.19 | 33.42 | 49,890 | -0.04(-0.12%) |
Sep 09, 2014 | 33.69 | 33.69 | 33.25 | 33.46 | 59,726 | -0.35(-1.03%) |
Sep 08, 2014 | 33.88 | 33.96 | 33.51 | 33.81 | 65,657 | -0.20(-0.59%) |
Sep 05, 2014 | 33.81 | 34.17 | 33.69 | 34.01 | 72,256 | +0.05(+0.15%) |
Sep 04, 2014 | 33.93 | 34.35 | 33.87 | 33.96 | 110,204 | +0.01(+0.02%) |
Sep 03, 2014 | 34.00 | 34.10 | 33.77 | 33.95 | 151,199 | +0.01(+0.02%) |