Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.19 | 31.42 | 31.16 | 31.36 | 178,392 | +0.43(+1.38%) |
Nov 26, 2014 | 30.96 | 30.93 | 30.93 | 30.93 | 80,930 | +0.07(+0.23%) |
Nov 25, 2014 | 30.92 | 30.92 | 30.76 | 30.86 | 333,012 | +0.09(+0.28%) |
Nov 24, 2014 | 30.55 | 30.78 | 30.55 | 30.77 | 1,337,907 | +0.27(+0.89%) |
Nov 21, 2014 | 30.81 | 30.81 | 30.45 | 30.50 | 294,772 | +0.08(+0.25%) |
Nov 20, 2014 | 30.44 | 30.51 | 30.29 | 30.43 | 105,066 | +0.05(+0.17%) |
Nov 19, 2014 | 30.43 | 30.43 | 30.29 | 30.37 | 130,224 | +0.08(+0.27%) |
Nov 18, 2014 | 30.23 | 30.36 | 30.18 | 30.29 | 137,447 | +0.12(+0.40%) |
Nov 17, 2014 | 30.27 | 30.27 | 30.16 | 30.17 | 88,958 | -0.09(-0.28%) |
Nov 14, 2014 | 30.26 | 30.27 | 30.14 | 30.26 | 125,498 | +0.09(+0.29%) |
Nov 13, 2014 | 30.02 | 30.24 | 30.02 | 30.17 | 85,993 | +0.21(+0.70%) |
Nov 12, 2014 | 29.83 | 29.99 | 29.80 | 29.96 | 132,383 | +0.11(+0.38%) |
Nov 11, 2014 | 29.86 | 29.86 | 29.70 | 29.85 | 71,660 | +0.10(+0.35%) |
Nov 10, 2014 | 29.71 | 29.75 | 29.55 | 29.74 | 191,272 | +0.05(+0.15%) |
Nov 07, 2014 | 29.71 | 29.74 | 29.54 | 29.70 | 213,344 | -0.00(-0.02%) |
Nov 06, 2014 | 29.41 | 29.72 | 29.41 | 29.70 | 260,491 | +0.26(+0.87%) |
Nov 05, 2014 | 29.62 | 29.62 | 29.31 | 29.45 | 82,436 | +0.10(+0.33%) |
Nov 04, 2014 | 29.51 | 29.51 | 29.20 | 29.35 | 109,212 | -0.20(-0.68%) |
Nov 03, 2014 | 29.68 | 29.68 | 29.51 | 29.55 | 233,152 | +0.06(+0.21%) |
Oct 31, 2014 | 29.54 | 29.62 | 29.44 | 29.49 | 127,848 | +0.28(+0.95%) |
Oct 30, 2014 | 28.98 | 29.29 | 28.98 | 29.21 | 112,588 | +0.17(+0.57%) |
Oct 29, 2014 | 29.18 | 29.18 | 28.92 | 29.04 | 151,253 | -0.07(-0.24%) |
Oct 28, 2014 | 29.00 | 29.12 | 28.89 | 29.11 | 248,529 | +0.24(+0.85%) |
Oct 27, 2014 | 28.77 | 28.92 | 28.77 | 28.87 | 343,572 | +0.10(+0.34%) |
Oct 24, 2014 | 28.60 | 28.80 | 28.54 | 28.77 | 213,236 | +0.08(+0.29%) |
Oct 23, 2014 | 28.60 | 28.86 | 28.60 | 28.69 | 201,170 | +0.34(+1.21%) |
Oct 22, 2014 | 28.63 | 28.75 | 28.34 | 28.34 | 238,138 | -0.24(-0.82%) |
Oct 21, 2014 | 28.19 | 28.63 | 28.19 | 28.58 | 324,720 | +0.55(+1.98%) |
Oct 20, 2014 | 27.59 | 28.05 | 27.59 | 28.03 | 208,899 | +0.46(+1.66%) |
Oct 17, 2014 | 27.55 | 27.77 | 27.49 | 27.57 | 464,786 | +0.28(+1.04%) |
Oct 16, 2014 | 26.77 | 27.46 | 26.77 | 27.28 | 127,233 | -0.04(-0.14%) |
Oct 15, 2014 | 27.16 | 27.45 | 26.57 | 27.32 | 725,040 | -0.22(-0.81%) |
Oct 14, 2014 | 27.50 | 27.74 | 27.44 | 27.55 | 313,213 | +0.22(+0.79%) |
Oct 13, 2014 | 27.94 | 27.94 | 27.33 | 27.33 | 420,002 | -0.65(-2.31%) |
Oct 10, 2014 | 28.17 | 28.37 | 27.97 | 27.97 | 183,062 | -0.20(-0.70%) |
Oct 09, 2014 | 28.64 | 28.66 | 28.17 | 28.17 | 475,839 | -0.56(-1.95%) |
Oct 08, 2014 | 28.35 | 28.77 | 28.21 | 28.73 | 375,386 | +0.42(+1.49%) |
Oct 07, 2014 | 28.56 | 28.58 | 28.29 | 28.31 | 946,615 | -0.36(-1.27%) |
Oct 06, 2014 | 29.08 | 29.08 | 28.65 | 28.67 | 145,795 | -0.18(-0.61%) |
Oct 03, 2014 | 28.63 | 28.91 | 28.60 | 28.85 | 291,054 | +0.43(+1.52%) |
Oct 02, 2014 | 28.34 | 28.49 | 28.03 | 28.42 | 506,208 | +0.08(+0.28%) |
Oct 01, 2014 | 28.77 | 28.77 | 28.29 | 28.34 | 1,714,588 | -0.42(-1.45%) |
Sep 30, 2014 | 28.91 | 28.91 | 28.73 | 28.76 | 71,534 | -0.06(-0.22%) |
Sep 29, 2014 | 28.63 | 28.83 | 28.63 | 28.82 | 290,029 | -0.06(-0.22%) |
Sep 26, 2014 | 28.76 | 28.92 | 28.70 | 28.88 | 54,050 | +0.21(+0.73%) |
Sep 25, 2014 | 29.01 | 29.01 | 28.65 | 28.67 | 157,740 | -0.42(-1.45%) |
Sep 24, 2014 | 29.12 | 29.12 | 28.83 | 29.09 | 94,939 | +0.33(+1.16%) |
Sep 23, 2014 | 28.90 | 28.95 | 28.76 | 28.76 | 95,171 | -0.21(-0.71%) |
Sep 22, 2014 | 29.21 | 29.21 | 28.92 | 28.97 | 122,881 | -0.42(-1.44%) |
Sep 19, 2014 | 29.52 | 29.53 | 29.34 | 29.39 | 65,779 | -0.02(-0.06%) |
Sep 18, 2014 | 29.63 | 29.63 | 29.34 | 29.41 | 4,306,614 | +0.11(+0.37%) |
Sep 17, 2014 | 29.33 | 29.43 | 29.25 | 29.30 | 450,455 | +0.07(+0.24%) |
Sep 16, 2014 | 29.15 | 29.35 | 29.04 | 29.23 | 4,242,794 | +0.12(+0.43%) |
Sep 15, 2014 | 29.26 | 29.26 | 29.07 | 29.11 | 43,958 | -0.13(-0.44%) |
Sep 12, 2014 | 29.29 | 29.32 | 29.15 | 29.24 | 153,938 | -0.07(-0.23%) |
Sep 11, 2014 | 29.33 | 29.33 | 29.21 | 29.30 | 518,320 | +0.03(+0.09%) |
Sep 10, 2014 | 29.27 | 29.29 | 29.11 | 29.28 | 77,205 | +0.07(+0.24%) |
Sep 09, 2014 | 29.40 | 29.41 | 29.19 | 29.20 | 231,638 | -0.26(-0.88%) |
Sep 08, 2014 | 29.50 | 29.55 | 29.37 | 29.46 | 217,341 | -0.10(-0.34%) |
Sep 05, 2014 | 29.37 | 29.57 | 29.34 | 29.57 | 65,115 | +0.13(+0.45%) |
Sep 04, 2014 | 29.37 | 29.51 | 29.37 | 29.43 | 210,693 | +0.11(+0.36%) |
Sep 03, 2014 | 29.47 | 29.47 | 29.31 | 29.33 | 389,172 | -0.09(-0.30%) |