Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.34 | 32.66 | 32.30 | 32.48 | 205,414 | +0.10(+0.30%) |
Nov 26, 2014 | 32.43 | 32.38 | 32.38 | 32.38 | 453,229 | -0.06(-0.18%) |
Nov 25, 2014 | 32.82 | 32.96 | 32.28 | 32.44 | 464,679 | -0.30(-0.93%) |
Nov 24, 2014 | 32.70 | 32.93 | 32.46 | 32.74 | 517,824 | +0.22(+0.69%) |
Nov 21, 2014 | 32.29 | 32.53 | 32.17 | 32.52 | 726,837 | +0.58(+1.81%) |
Nov 20, 2014 | 31.33 | 32.03 | 31.20 | 31.94 | 609,845 | +0.45(+1.43%) |
Nov 19, 2014 | 31.32 | 31.60 | 31.06 | 31.49 | 474,204 | +0.11(+0.34%) |
Nov 18, 2014 | 31.26 | 31.62 | 31.20 | 31.38 | 362,498 | +0.10(+0.31%) |
Nov 17, 2014 | 31.31 | 31.67 | 31.23 | 31.28 | 360,655 | -0.11(-0.34%) |
Nov 14, 2014 | 30.53 | 31.58 | 30.53 | 31.39 | 1,549,141 | +0.80(+2.62%) |
Nov 13, 2014 | 30.48 | 30.68 | 30.26 | 30.59 | 821,136 | +0.17(+0.55%) |
Nov 12, 2014 | 30.20 | 30.45 | 30.20 | 30.42 | 382,531 | +0.12(+0.39%) |
Nov 11, 2014 | 30.19 | 30.37 | 30.19 | 30.31 | 292,091 | +0.08(+0.26%) |
Nov 10, 2014 | 30.29 | 30.51 | 30.19 | 30.23 | 385,057 | -0.08(-0.26%) |
Nov 07, 2014 | 30.23 | 30.39 | 30.00 | 30.31 | 467,819 | +0.13(+0.42%) |
Nov 06, 2014 | 30.16 | 30.38 | 30.13 | 30.18 | 404,650 | -0.03(-0.10%) |
Nov 05, 2014 | 30.52 | 30.57 | 30.17 | 30.21 | 381,136 | -0.08(-0.26%) |
Nov 04, 2014 | 30.56 | 30.78 | 30.22 | 30.29 | 440,145 | -0.34(-1.12%) |
Nov 03, 2014 | 30.76 | 31.25 | 30.56 | 30.63 | 935,349 | -0.04(-0.13%) |
Oct 31, 2014 | 30.54 | 30.88 | 30.32 | 30.67 | 805,027 | +0.43(+1.42%) |
Oct 30, 2014 | 29.72 | 30.30 | 29.67 | 30.24 | 478,903 | +0.48(+1.61%) |
Oct 29, 2014 | 29.95 | 30.20 | 29.67 | 29.76 | 750,998 | -0.28(-0.94%) |
Oct 28, 2014 | 29.67 | 30.04 | 29.54 | 30.04 | 761,624 | +0.42(+1.42%) |
Oct 27, 2014 | 29.65 | 29.83 | 29.78 | 29.62 | 804,309 | -0.16(-0.53%) |
Oct 24, 2014 | 29.82 | 29.87 | 29.55 | 29.78 | 1,023,525 | +0.18(+0.59%) |
Oct 23, 2014 | 28.87 | 30.42 | 28.84 | 29.60 | 2,491,142 | +2.27(+8.30%) |
Oct 22, 2014 | 27.68 | 27.75 | 27.31 | 27.34 | 360,550 | -0.27(-0.99%) |
Oct 21, 2014 | 27.35 | 27.89 | 27.35 | 27.61 | 552,010 | +0.50(+1.84%) |
Oct 20, 2014 | 27.01 | 27.01 | 26.90 | 27.11 | 403,630 | -0.01(-0.04%) |
Oct 17, 2014 | 26.49 | 27.45 | 26.36 | 27.12 | 843,901 | +0.92(+3.51%) |
Oct 16, 2014 | 25.42 | 26.32 | 25.21 | 26.20 | 611,762 | +0.36(+1.40%) |
Oct 15, 2014 | 25.10 | 26.05 | 24.97 | 25.84 | 884,808 | +0.42(+1.65%) |
Oct 14, 2014 | 25.67 | 25.91 | 25.33 | 25.42 | 789,338 | -0.05(-0.19%) |
Oct 13, 2014 | 25.39 | 25.70 | 25.37 | 25.47 | 509,583 | +0.04(+0.15%) |
Oct 10, 2014 | 25.73 | 25.94 | 25.21 | 25.43 | 573,053 | -0.31(-1.22%) |
Oct 09, 2014 | 26.33 | 26.45 | 25.74 | 25.74 | 443,671 | -0.68(-2.59%) |
Oct 08, 2014 | 26.07 | 26.51 | 25.91 | 26.43 | 810,731 | +0.41(+1.58%) |
Oct 07, 2014 | 25.83 | 26.07 | 25.47 | 26.02 | 1,259,834 | +0.10(+0.38%) |
Oct 06, 2014 | 26.18 | 26.20 | 25.82 | 25.92 | 706,757 | -0.17(-0.64%) |
Oct 03, 2014 | 26.06 | 26.44 | 26.03 | 26.08 | 469,883 | +0.04(+0.15%) |
Oct 02, 2014 | 26.19 | 26.39 | 25.84 | 26.04 | 688,070 | -0.10(-0.37%) |
Oct 01, 2014 | 26.32 | 26.45 | 25.94 | 26.14 | 783,415 | -0.32(-1.22%) |
Sep 30, 2014 | 26.59 | 26.73 | 26.29 | 26.46 | 684,553 | -0.10(-0.37%) |
Sep 29, 2014 | 26.14 | 26.72 | 26.09 | 26.56 | 351,775 | +0.16(+0.59%) |
Sep 26, 2014 | 26.69 | 26.69 | 26.38 | 26.41 | 454,454 | -0.20(-0.74%) |
Sep 25, 2014 | 26.85 | 27.01 | 26.58 | 26.60 | 609,319 | -0.41(-1.52%) |
Sep 24, 2014 | 26.83 | 27.12 | 26.57 | 27.01 | 620,915 | +0.46(+1.73%) |
Sep 23, 2014 | 26.70 | 26.87 | 26.50 | 26.55 | 396,643 | -0.35(-1.31%) |
Sep 22, 2014 | 27.25 | 27.25 | 26.90 | 26.91 | 287,696 | -0.43(-1.57%) |
Sep 19, 2014 | 27.57 | 27.83 | 27.21 | 27.34 | 673,323 | -0.21(-0.75%) |
Sep 18, 2014 | 27.60 | 27.68 | 27.37 | 27.54 | 244,175 | +0.05(+0.18%) |
Sep 17, 2014 | 27.55 | 27.70 | 27.37 | 27.49 | 323,956 | -0.07(-0.25%) |
Sep 16, 2014 | 27.52 | 27.71 | 27.25 | 27.56 | 425,582 | +0.05(+0.18%) |
Sep 15, 2014 | 27.72 | 27.83 | 27.42 | 27.51 | 403,936 | -0.13(-0.46%) |
Sep 12, 2014 | 27.69 | 27.87 | 27.54 | 27.64 | 398,824 | -0.09(-0.32%) |
Sep 11, 2014 | 27.45 | 27.94 | 27.45 | 27.73 | 441,627 | +0.13(+0.46%) |
Sep 10, 2014 | 27.22 | 27.66 | 27.12 | 27.60 | 315,526 | +0.43(+1.58%) |
Sep 09, 2014 | 27.24 | 27.39 | 26.92 | 27.17 | 316,142 | -0.12(-0.43%) |
Sep 08, 2014 | 27.48 | 27.65 | 27.14 | 27.29 | 279,631 | -0.26(-0.96%) |
Sep 05, 2014 | 27.60 | 27.60 | 27.42 | 27.55 | 187,025 | -0.02(-0.07%) |
Sep 04, 2014 | 27.70 | 27.81 | 27.42 | 27.57 | 226,171 | -0.08(-0.28%) |
Sep 03, 2014 | 27.97 | 28.10 | 27.48 | 27.65 | 656,857 | -0.16(-0.56%) |