Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.05 | 31.38 | 30.98 | 31.19 | 290,999 | +0.15(+0.48%) |
Nov 26, 2014 | 31.04 | 31.04 | 31.04 | 31.04 | 348,123 | -0.06(-0.19%) |
Nov 25, 2014 | 31.06 | 31.23 | 30.89 | 31.10 | 433,821 | +0.17(+0.55%) |
Nov 24, 2014 | 30.71 | 31.08 | 30.71 | 30.93 | 417,505 | +0.29(+0.94%) |
Nov 21, 2014 | 30.89 | 30.90 | 30.52 | 30.64 | 464,220 | -0.02(-0.07%) |
Nov 20, 2014 | 30.39 | 30.66 | 30.30 | 30.66 | 324,703 | +0.07(+0.24%) |
Nov 19, 2014 | 30.40 | 30.77 | 30.17 | 30.59 | 887,768 | +0.20(+0.66%) |
Nov 18, 2014 | 30.37 | 30.61 | 30.19 | 30.39 | 434,859 | +0.09(+0.29%) |
Nov 17, 2014 | 30.19 | 30.43 | 30.07 | 30.30 | 306,278 | +0.11(+0.37%) |
Nov 14, 2014 | 30.42 | 30.52 | 30.16 | 30.19 | 348,019 | -0.21(-0.68%) |
Nov 13, 2014 | 30.51 | 30.65 | 30.34 | 30.40 | 338,991 | -0.10(-0.32%) |
Nov 12, 2014 | 30.40 | 30.57 | 30.31 | 30.49 | 425,941 | -0.04(-0.15%) |
Nov 11, 2014 | 30.74 | 30.88 | 30.46 | 30.54 | 402,014 | -0.24(-0.79%) |
Nov 10, 2014 | 30.41 | 30.93 | 30.34 | 30.78 | 791,241 | +0.38(+1.26%) |
Nov 07, 2014 | 30.22 | 30.41 | 30.12 | 30.40 | 579,604 | +0.20(+0.66%) |
Nov 06, 2014 | 30.16 | 30.37 | 29.99 | 30.20 | 413,671 | +0.09(+0.29%) |
Nov 05, 2014 | 29.93 | 30.15 | 29.71 | 30.11 | 573,588 | +0.30(+1.01%) |
Nov 04, 2014 | 29.39 | 29.91 | 29.39 | 29.81 | 818,373 | -0.08(-0.27%) |
Nov 03, 2014 | 30.19 | 30.26 | 29.76 | 29.89 | 719,719 | -0.21(-0.71%) |
Oct 31, 2014 | 29.90 | 30.12 | 29.62 | 30.10 | 705,516 | +0.41(+1.39%) |
Oct 30, 2014 | 29.38 | 29.86 | 29.23 | 29.69 | 759,629 | +0.07(+0.25%) |
Oct 29, 2014 | 29.66 | 29.73 | 29.32 | 29.62 | 622,808 | -0.10(-0.32%) |
Oct 28, 2014 | 29.67 | 29.82 | 29.38 | 29.71 | 900,335 | +0.24(+0.82%) |
Oct 27, 2014 | 29.75 | 30.04 | 29.26 | 29.47 | 1,309,686 | -0.57(-1.89%) |
Oct 24, 2014 | 30.01 | 30.19 | 29.78 | 30.04 | 553,577 | +0.15(+0.52%) |
Oct 23, 2014 | 29.71 | 30.12 | 29.67 | 29.88 | 764,039 | +0.32(+1.07%) |
Oct 22, 2014 | 30.23 | 30.46 | 29.56 | 29.56 | 1,098,413 | -0.49(-1.64%) |
Oct 21, 2014 | 29.65 | 30.15 | 29.56 | 30.06 | 1,061,845 | +0.70(+2.38%) |
Oct 20, 2014 | 28.77 | 29.37 | 28.67 | 29.36 | 1,114,885 | +0.63(+2.18%) |
Oct 17, 2014 | 28.70 | 29.09 | 28.53 | 28.73 | 1,983,970 | +0.42(+1.48%) |
Oct 16, 2014 | 27.33 | 28.42 | 26.25 | 28.31 | 1,821,498 | +0.52(+1.88%) |
Oct 15, 2014 | 27.36 | 28.02 | 27.12 | 27.79 | 1,140,156 | +0.10(+0.37%) |
Oct 14, 2014 | 27.69 | 28.06 | 27.56 | 27.69 | 693,592 | +0.03(+0.11%) |
Oct 13, 2014 | 28.13 | 28.42 | 27.64 | 27.66 | 849,018 | -0.55(-1.93%) |
Oct 10, 2014 | 28.71 | 28.99 | 28.19 | 28.20 | 788,350 | -0.56(-1.95%) |
Oct 09, 2014 | 29.11 | 29.25 | 28.69 | 28.76 | 982,283 | -0.41(-1.41%) |
Oct 08, 2014 | 28.58 | 29.22 | 28.49 | 29.17 | 687,168 | +0.60(+2.09%) |
Oct 07, 2014 | 29.05 | 29.09 | 28.58 | 28.58 | 796,324 | -0.55(-1.90%) |
Oct 06, 2014 | 29.18 | 29.29 | 28.99 | 29.13 | 1,187,338 | +0.10(+0.36%) |
Oct 03, 2014 | 28.57 | 29.06 | 28.57 | 29.03 | 963,892 | +0.57(+2.02%) |
Oct 02, 2014 | 28.42 | 28.58 | 28.19 | 28.45 | 660,624 | -0.02(-0.08%) |
Oct 01, 2014 | 28.89 | 28.98 | 28.39 | 28.47 | 968,751 | -0.46(-1.60%) |
Sep 30, 2014 | 29.03 | 29.20 | 28.92 | 28.94 | 647,772 | -0.13(-0.46%) |
Sep 29, 2014 | 28.72 | 29.09 | 28.59 | 29.07 | 601,155 | +0.05(+0.18%) |
Sep 26, 2014 | 28.86 | 29.09 | 28.73 | 29.02 | 528,766 | +0.26(+0.90%) |
Sep 25, 2014 | 28.88 | 28.96 | 28.69 | 28.76 | 497,334 | -0.19(-0.66%) |
Sep 24, 2014 | 28.95 | 29.11 | 28.76 | 28.95 | 691,647 | +0.04(+0.13%) |
Sep 23, 2014 | 29.16 | 29.31 | 28.91 | 28.92 | 583,829 | -0.38(-1.28%) |
Sep 22, 2014 | 29.60 | 29.71 | 29.11 | 29.29 | 691,652 | -0.31(-1.04%) |
Sep 19, 2014 | 29.79 | 29.88 | 29.50 | 29.60 | 867,427 | -0.11(-0.37%) |
Sep 18, 2014 | 29.87 | 29.95 | 29.66 | 29.71 | 384,130 | -0.12(-0.39%) |
Sep 17, 2014 | 30.18 | 30.31 | 29.73 | 29.83 | 408,807 | -0.42(-1.39%) |
Sep 16, 2014 | 30.18 | 30.36 | 30.05 | 30.25 | 656,961 | -0.04(-0.15%) |
Sep 15, 2014 | 30.14 | 30.49 | 29.96 | 30.29 | 853,622 | +0.24(+0.81%) |
Sep 12, 2014 | 30.51 | 30.51 | 29.95 | 30.05 | 623,383 | -0.45(-1.47%) |
Sep 11, 2014 | 30.09 | 30.53 | 30.01 | 30.50 | 862,659 | +0.36(+1.20%) |
Sep 10, 2014 | 30.60 | 30.65 | 29.94 | 30.14 | 1,061,845 | -0.45(-1.47%) |
Sep 09, 2014 | 30.00 | 30.74 | 29.84 | 30.59 | 1,506,695 | +0.38(+1.27%) |
Sep 08, 2014 | 30.28 | 30.53 | 30.11 | 30.21 | 627,694 | -0.27(-0.87%) |
Sep 05, 2014 | 30.15 | 30.47 | 29.95 | 30.47 | 587,363 | +0.15(+0.51%) |
Sep 04, 2014 | 30.42 | 30.66 | 30.29 | 30.32 | 519,151 | -0.13(-0.44%) |
Sep 03, 2014 | 30.40 | 30.51 | 30.37 | 30.45 | 664,675 | +0.07(+0.22%) |