Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.16 | 30.36 | 30.10 | 30.22 | 747,765 | -0.19(-0.63%) |
Nov 26, 2014 | 30.27 | 30.41 | 30.41 | 30.41 | 985,463 | +0.20(+0.65%) |
Nov 25, 2014 | 30.19 | 30.33 | 30.16 | 30.21 | 1,423,015 | +0.12(+0.40%) |
Nov 24, 2014 | 30.39 | 30.39 | 29.91 | 30.09 | 1,843,621 | -0.21(-0.69%) |
Nov 21, 2014 | 30.52 | 30.55 | 30.28 | 30.30 | 1,234,057 | +0.06(+0.20%) |
Nov 20, 2014 | 30.04 | 30.25 | 29.99 | 30.24 | 1,254,151 | +0.20(+0.66%) |
Nov 19, 2014 | 30.02 | 30.09 | 29.87 | 30.04 | 4,385,094 | -0.13(-0.42%) |
Nov 18, 2014 | 30.33 | 30.42 | 30.15 | 30.17 | 1,301,048 | -0.13(-0.43%) |
Nov 17, 2014 | 30.19 | 30.49 | 30.19 | 30.30 | 1,581,335 | +0.02(+0.08%) |
Nov 14, 2014 | 30.15 | 30.28 | 30.04 | 30.28 | 1,408,674 | +0.25(+0.82%) |
Nov 13, 2014 | 30.15 | 30.32 | 29.95 | 30.03 | 1,512,041 | -0.09(-0.30%) |
Nov 12, 2014 | 29.85 | 30.14 | 29.83 | 30.12 | 1,687,950 | +0.30(+1.00%) |
Nov 11, 2014 | 29.65 | 29.93 | 29.64 | 29.82 | 1,296,809 | +0.20(+0.69%) |
Nov 10, 2014 | 29.58 | 29.73 | 29.49 | 29.62 | 1,755,690 | +0.16(+0.55%) |
Nov 07, 2014 | 29.39 | 29.57 | 29.25 | 29.46 | 1,596,629 | +0.20(+0.70%) |
Nov 06, 2014 | 29.42 | 29.52 | 29.16 | 29.25 | 1,395,173 | -0.17(-0.59%) |
Nov 05, 2014 | 29.28 | 29.54 | 29.15 | 29.43 | 1,452,751 | +0.28(+0.97%) |
Nov 04, 2014 | 29.09 | 29.29 | 28.97 | 29.15 | 1,593,036 | -0.04(-0.14%) |
Nov 03, 2014 | 29.46 | 29.46 | 29.13 | 29.19 | 1,817,456 | -0.29(-0.99%) |
Oct 31, 2014 | 29.47 | 29.55 | 29.31 | 29.48 | 1,974,411 | +0.19(+0.65%) |
Oct 30, 2014 | 29.11 | 29.49 | 29.00 | 29.29 | 1,591,190 | +0.22(+0.76%) |
Oct 29, 2014 | 29.47 | 29.53 | 28.89 | 29.07 | 1,841,885 | -0.26(-0.88%) |
Oct 28, 2014 | 29.08 | 29.42 | 29.01 | 29.33 | 1,880,030 | +0.45(+1.55%) |
Oct 27, 2014 | 28.82 | 28.96 | 28.94 | 28.88 | 1,517,962 | -0.07(-0.23%) |
Oct 24, 2014 | 29.08 | 29.18 | 28.91 | 28.94 | 1,993,462 | +0.02(+0.08%) |
Oct 23, 2014 | 28.78 | 29.05 | 28.72 | 28.92 | 2,126,801 | +0.30(+1.05%) |
Oct 22, 2014 | 28.88 | 28.89 | 28.55 | 28.62 | 2,368,501 | -0.29(-1.01%) |
Oct 21, 2014 | 28.87 | 29.05 | 28.58 | 28.91 | 2,584,099 | +0.43(+1.51%) |
Oct 20, 2014 | 28.44 | 28.54 | 28.29 | 28.48 | 2,054,993 | +0.10(+0.34%) |
Oct 17, 2014 | 28.60 | 28.66 | 28.10 | 28.39 | 3,299,077 | +0.69(+2.51%) |
Oct 16, 2014 | 26.63 | 28.02 | 26.47 | 27.69 | 4,998,415 | +0.44(+1.60%) |
Oct 15, 2014 | 27.57 | 27.70 | 26.51 | 27.26 | 5,072,574 | -0.59(-2.13%) |
Oct 14, 2014 | 28.23 | 28.40 | 27.81 | 27.85 | 2,941,751 | -0.37(-1.32%) |
Oct 13, 2014 | 28.49 | 28.67 | 28.22 | 28.22 | 1,043,578 | -0.19(-0.67%) |
Oct 10, 2014 | 28.91 | 28.93 | 28.41 | 28.41 | 2,724,052 | -0.59(-2.02%) |
Oct 09, 2014 | 29.19 | 29.19 | 28.68 | 29.00 | 2,765,325 | -0.17(-0.60%) |
Oct 08, 2014 | 28.81 | 29.20 | 28.58 | 29.17 | 2,193,771 | +0.44(+1.52%) |
Oct 07, 2014 | 28.97 | 29.06 | 28.68 | 28.73 | 1,650,326 | -0.32(-1.11%) |
Oct 06, 2014 | 28.94 | 29.25 | 28.93 | 29.06 | 1,677,431 | +0.28(+0.96%) |
Oct 03, 2014 | 28.93 | 29.03 | 28.69 | 28.78 | 2,397,935 | -0.14(-0.48%) |
Oct 02, 2014 | 29.14 | 29.14 | 28.62 | 28.92 | 2,462,516 | -0.22(-0.74%) |
Oct 01, 2014 | 29.36 | 29.36 | 29.04 | 29.14 | 2,075,582 | -0.14(-0.49%) |
Sep 30, 2014 | 29.17 | 29.44 | 28.93 | 29.28 | 2,678,725 | +0.05(+0.16%) |
Sep 29, 2014 | 29.30 | 29.31 | 28.91 | 29.23 | 1,728,410 | -0.17(-0.58%) |
Sep 26, 2014 | 29.31 | 29.64 | 29.12 | 29.40 | 2,184,943 | +0.15(+0.51%) |
Sep 25, 2014 | 30.06 | 30.07 | 29.22 | 29.25 | 3,523,693 | -0.95(-3.16%) |
Sep 24, 2014 | 30.36 | 30.41 | 30.03 | 30.21 | 2,030,024 | -0.24(-0.80%) |
Sep 23, 2014 | 30.50 | 30.67 | 30.38 | 30.45 | 1,384,066 | -0.07(-0.21%) |
Sep 22, 2014 | 30.58 | 30.70 | 30.32 | 30.52 | 1,798,440 | -0.17(-0.54%) |
Sep 19, 2014 | 31.20 | 31.21 | 30.61 | 30.68 | 1,987,386 | -0.49(-1.56%) |
Sep 18, 2014 | 31.06 | 31.23 | 30.99 | 31.17 | 1,202,738 | +0.26(+0.84%) |
Sep 17, 2014 | 31.14 | 31.15 | 30.86 | 30.91 | 1,398,064 | -0.15(-0.50%) |
Sep 16, 2014 | 30.97 | 31.14 | 30.84 | 31.06 | 1,531,188 | +0.15(+0.50%) |
Sep 15, 2014 | 30.96 | 31.01 | 30.83 | 30.91 | 1,457,506 | +0.04(+0.11%) |
Sep 12, 2014 | 30.81 | 31.03 | 30.78 | 30.87 | 2,212,529 | -0.05(-0.17%) |
Sep 11, 2014 | 31.07 | 31.21 | 30.90 | 30.93 | 1,743,526 | -0.31(-1.01%) |
Sep 10, 2014 | 31.03 | 31.26 | 31.00 | 31.24 | 956,343 | +0.19(+0.61%) |
Sep 09, 2014 | 30.90 | 31.11 | 30.74 | 31.05 | 1,628,129 | +0.01(+0.04%) |
Sep 08, 2014 | 31.23 | 31.33 | 30.92 | 31.04 | 1,460,976 | -0.31(-0.98%) |
Sep 05, 2014 | 31.47 | 31.53 | 31.22 | 31.35 | 1,407,031 | -0.14(-0.43%) |
Sep 04, 2014 | 31.54 | 31.67 | 31.37 | 31.48 | 1,628,824 | +0.06(+0.19%) |
Sep 03, 2014 | 31.29 | 31.49 | 31.24 | 31.42 | 1,824,654 | +0.34(+1.09%) |