Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.08 | 32.15 | 31.94 | 31.99 | 287,347 | -0.08(-0.25%) |
Nov 26, 2014 | 32.05 | 32.07 | 32.07 | 32.07 | 211,900 | +0.37(+1.17%) |
Nov 25, 2014 | 31.86 | 31.98 | 31.68 | 31.70 | 962,874 | -0.40(-1.25%) |
Nov 24, 2014 | 32.14 | 32.14 | 32.02 | 32.10 | 469,200 | -0.28(-0.86%) |
Nov 21, 2014 | 32.14 | 32.38 | 32.08 | 32.38 | 955,432 | +0.66(+2.06%) |
Nov 20, 2014 | 31.65 | 31.78 | 31.60 | 31.73 | 264,130 | +0.05(+0.14%) |
Nov 19, 2014 | 31.67 | 31.74 | 31.51 | 31.68 | 503,399 | -0.28(-0.88%) |
Nov 18, 2014 | 31.95 | 32.01 | 31.87 | 31.96 | 1,173,722 | +0.11(+0.33%) |
Nov 17, 2014 | 31.82 | 31.91 | 31.74 | 31.86 | 365,114 | -0.04(-0.11%) |
Nov 14, 2014 | 31.73 | 31.90 | 31.68 | 31.89 | 1,337,664 | +0.16(+0.50%) |
Nov 13, 2014 | 31.81 | 31.82 | 31.66 | 31.73 | 430,509 | -0.16(-0.50%) |
Nov 12, 2014 | 31.79 | 31.96 | 31.79 | 31.89 | 706,679 | +0.09(+0.28%) |
Nov 11, 2014 | 31.83 | 31.94 | 31.72 | 31.80 | 1,759,699 | +0.05(+0.16%) |
Nov 10, 2014 | 31.88 | 31.88 | 31.70 | 31.75 | 655,027 | -0.04(-0.11%) |
Nov 07, 2014 | 31.71 | 31.81 | 31.65 | 31.79 | 632,269 | +0.05(+0.14%) |
Nov 06, 2014 | 31.84 | 31.87 | 31.69 | 31.74 | 1,796,027 | -0.01(-0.03%) |
Nov 05, 2014 | 31.75 | 31.77 | 31.59 | 31.75 | 574,561 | -0.12(-0.38%) |
Nov 04, 2014 | 31.90 | 31.90 | 31.71 | 31.87 | 660,579 | +0.11(+0.35%) |
Nov 03, 2014 | 31.86 | 31.89 | 31.73 | 31.76 | 1,088,360 | -0.13(-0.41%) |
Oct 31, 2014 | 31.80 | 31.93 | 31.67 | 31.89 | 1,309,575 | +0.60(+1.92%) |
Oct 30, 2014 | 30.99 | 31.29 | 30.95 | 31.29 | 523,311 | +0.59(+1.92%) |
Oct 29, 2014 | 30.87 | 30.93 | 30.48 | 30.70 | 715,728 | -0.08(-0.26%) |
Oct 28, 2014 | 30.48 | 30.79 | 30.42 | 30.78 | 697,584 | +0.42(+1.38%) |
Oct 27, 2014 | 30.28 | 30.38 | 30.74 | 30.36 | 449,429 | -0.38(-1.24%) |
Oct 24, 2014 | 30.55 | 30.76 | 30.49 | 30.74 | 312,524 | +0.27(+0.89%) |
Oct 23, 2014 | 30.49 | 30.61 | 30.37 | 30.47 | 409,979 | +0.16(+0.53%) |
Oct 22, 2014 | 30.39 | 30.46 | 30.23 | 30.31 | 852,959 | -0.16(-0.53%) |
Oct 21, 2014 | 30.20 | 30.53 | 30.15 | 30.47 | 203,430 | +0.32(+1.06%) |
Oct 20, 2014 | 29.90 | 30.17 | 29.80 | 30.15 | 1,153,084 | +0.42(+1.41%) |
Oct 17, 2014 | 29.40 | 29.85 | 29.40 | 29.73 | 389,626 | +0.11(+0.37%) |
Oct 16, 2014 | 29.07 | 29.73 | 29.07 | 29.62 | 945,919 | -0.56(-1.86%) |
Oct 15, 2014 | 30.05 | 30.32 | 29.61 | 30.18 | 852,282 | -0.01(-0.03%) |
Oct 14, 2014 | 30.15 | 30.33 | 30.05 | 30.19 | 317,850 | +0.04(+0.13%) |
Oct 13, 2014 | 30.37 | 30.62 | 30.10 | 30.15 | 355,279 | +0.27(+0.90%) |
Oct 10, 2014 | 30.12 | 30.22 | 29.85 | 29.88 | 265,638 | -0.38(-1.26%) |
Oct 09, 2014 | 30.51 | 30.55 | 30.19 | 30.26 | 1,039,241 | -0.24(-0.79%) |
Oct 08, 2014 | 29.85 | 30.53 | 29.74 | 30.50 | 1,525,570 | +0.61(+2.04%) |
Oct 07, 2014 | 30.21 | 30.27 | 29.89 | 29.89 | 630,023 | -0.73(-2.38%) |
Oct 06, 2014 | 30.65 | 30.67 | 30.40 | 30.62 | 385,877 | +0.27(+0.89%) |
Oct 03, 2014 | 30.05 | 30.41 | 30.01 | 30.35 | 265,525 | +0.24(+0.78%) |
Oct 02, 2014 | 30.01 | 30.28 | 29.74 | 30.11 | 576,774 | +0.11(+0.38%) |
Oct 01, 2014 | 30.54 | 30.56 | 29.98 | 30.00 | 324,635 | -0.28(-0.92%) |
Sep 30, 2014 | 30.27 | 30.41 | 30.21 | 30.28 | 343,942 | -0.01(-0.03%) |
Sep 29, 2014 | 30.42 | 30.45 | 30.26 | 30.29 | 1,363,113 | -0.29(-0.95%) |
Sep 26, 2014 | 30.41 | 30.68 | 30.41 | 30.58 | 1,258,438 | +0.43(+1.43%) |
Sep 25, 2014 | 30.35 | 30.51 | 30.10 | 30.15 | 583,918 | -0.92(-2.96%) |
Sep 24, 2014 | 30.85 | 31.13 | 30.80 | 31.07 | 690,083 | +0.41(+1.34%) |
Sep 23, 2014 | 30.79 | 30.85 | 30.63 | 30.66 | 398,837 | -0.42(-1.35%) |
Sep 22, 2014 | 31.38 | 31.42 | 31.00 | 31.08 | 526,063 | -0.09(-0.29%) |
Sep 19, 2014 | 31.37 | 31.43 | 31.11 | 31.17 | 644,830 | -0.28(-0.89%) |
Sep 18, 2014 | 31.18 | 31.46 | 31.12 | 31.45 | 277,213 | +0.95(+3.11%) |
Sep 17, 2014 | 30.89 | 30.89 | 30.49 | 30.50 | 371,766 | -0.15(-0.49%) |
Sep 16, 2014 | 30.48 | 30.80 | 30.33 | 30.65 | 384,454 | -0.14(-0.45%) |
Sep 15, 2014 | 31.04 | 31.04 | 30.76 | 30.79 | 958,824 | -0.35(-1.12%) |
Sep 12, 2014 | 31.29 | 31.29 | 31.00 | 31.14 | 745,465 | -0.09(-0.29%) |
Sep 11, 2014 | 31.32 | 31.35 | 31.16 | 31.23 | 569,728 | -0.25(-0.79%) |
Sep 10, 2014 | 31.21 | 31.48 | 31.21 | 31.48 | 186,218 | +0.05(+0.16%) |
Sep 09, 2014 | 31.70 | 31.73 | 31.35 | 31.43 | 580,764 | -0.44(-1.38%) |
Sep 08, 2014 | 32.03 | 32.05 | 31.80 | 31.87 | 454,351 | -0.06(-0.19%) |
Sep 05, 2014 | 31.71 | 31.93 | 31.63 | 31.93 | 468,498 | +0.38(+1.20%) |
Sep 04, 2014 | 31.76 | 31.85 | 31.50 | 31.55 | 213,591 | -0.15(-0.47%) |
Sep 03, 2014 | 31.90 | 31.90 | 31.62 | 31.70 | 479,371 | +0.38(+1.20%) |