Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.12 | 31.12 | 31.02 | 31.03 | 7,570 | +0.45(+1.47%) |
Nov 26, 2014 | 30.47 | 30.58 | 30.58 | 30.58 | 29,702 | -0.08(-0.26%) |
Nov 25, 2014 | 30.36 | 30.70 | 30.36 | 30.66 | 40,087 | +0.38(+1.25%) |
Nov 24, 2014 | 30.18 | 30.29 | 30.18 | 30.28 | 10,090 | +0.26(+0.88%) |
Nov 21, 2014 | 30.08 | 30.29 | 29.88 | 30.02 | 30,321 | +0.25(+0.85%) |
Nov 20, 2014 | 29.78 | 29.88 | 29.69 | 29.76 | 43,154 | +0.11(+0.39%) |
Nov 19, 2014 | 29.52 | 29.77 | 29.51 | 29.65 | 19,999 | +0.38(+1.29%) |
Nov 18, 2014 | 29.07 | 29.35 | 29.07 | 29.27 | 346,982 | +0.36(+1.25%) |
Nov 17, 2014 | 28.82 | 29.03 | 28.82 | 28.91 | 432,906 | -0.01(-0.04%) |
Nov 14, 2014 | 28.87 | 29.03 | 28.84 | 28.92 | 12,784 | -0.16(-0.54%) |
Nov 13, 2014 | 29.09 | 29.20 | 28.88 | 29.08 | 37,599 | -0.18(-0.60%) |
Nov 12, 2014 | 29.11 | 29.36 | 29.09 | 29.25 | 9,380 | -0.22(-0.75%) |
Nov 11, 2014 | 29.30 | 29.56 | 29.30 | 29.47 | 32,552 | +0.01(+0.03%) |
Nov 10, 2014 | 29.50 | 29.57 | 29.43 | 29.46 | 32,740 | +0.00(+0.00%) |
Nov 07, 2014 | 29.58 | 29.58 | 29.35 | 29.46 | 41,253 | -0.11(-0.39%) |
Nov 06, 2014 | 29.76 | 29.76 | 29.54 | 29.58 | 34,180 | -0.16(-0.53%) |
Nov 05, 2014 | 29.84 | 29.93 | 29.66 | 29.73 | 18,479 | +0.19(+0.66%) |
Nov 04, 2014 | 29.30 | 29.57 | 29.30 | 29.54 | 77,106 | +0.23(+0.78%) |
Nov 03, 2014 | 29.25 | 29.40 | 29.17 | 29.31 | 28,951 | +0.03(+0.11%) |
Oct 31, 2014 | 29.12 | 29.33 | 29.09 | 29.28 | 13,134 | +0.44(+1.52%) |
Oct 30, 2014 | 28.65 | 28.85 | 28.63 | 28.84 | 39,573 | +0.00(+0.00%) |
Oct 29, 2014 | 29.27 | 29.27 | 28.78 | 28.84 | 34,707 | -0.65(-2.21%) |
Oct 28, 2014 | 29.32 | 29.49 | 29.29 | 29.49 | 33,592 | +0.32(+1.08%) |
Oct 27, 2014 | 29.13 | 29.16 | 29.16 | 29.17 | 21,494 | +0.02(+0.06%) |
Oct 24, 2014 | 29.24 | 29.24 | 29.02 | 29.16 | 52,638 | -0.13(-0.45%) |
Oct 23, 2014 | 29.24 | 29.43 | 29.22 | 29.29 | 13,268 | +0.34(+1.18%) |
Oct 22, 2014 | 29.24 | 29.35 | 28.94 | 28.94 | 36,392 | -0.26(-0.90%) |
Oct 21, 2014 | 28.93 | 29.25 | 28.93 | 29.21 | 22,233 | +0.48(+1.68%) |
Oct 20, 2014 | 28.14 | 28.73 | 28.14 | 28.73 | 37,462 | +0.48(+1.71%) |
Oct 17, 2014 | 28.14 | 28.41 | 28.14 | 28.24 | 9,908 | +0.70(+2.55%) |
Oct 16, 2014 | 27.21 | 27.82 | 27.12 | 27.54 | 48,655 | -0.54(-1.94%) |
Oct 15, 2014 | 27.94 | 28.08 | 27.42 | 28.08 | 35,142 | -0.04(-0.16%) |
Oct 14, 2014 | 28.00 | 28.33 | 27.98 | 28.13 | 17,737 | +0.25(+0.91%) |
Oct 13, 2014 | 28.23 | 28.29 | 27.87 | 27.87 | 160,699 | -0.30(-1.06%) |
Oct 10, 2014 | 28.49 | 28.50 | 28.08 | 28.17 | 41,230 | -0.44(-1.54%) |
Oct 09, 2014 | 29.08 | 29.19 | 28.61 | 28.61 | 81,510 | -0.86(-2.92%) |
Oct 08, 2014 | 29.13 | 29.58 | 29.01 | 29.47 | 39,654 | +0.33(+1.15%) |
Oct 07, 2014 | 29.53 | 29.59 | 29.13 | 29.14 | 95,710 | -0.69(-2.30%) |
Oct 06, 2014 | 29.73 | 29.98 | 29.65 | 29.82 | 40,064 | +0.08(+0.27%) |
Oct 03, 2014 | 29.53 | 29.80 | 29.52 | 29.74 | 35,791 | +0.11(+0.36%) |
Oct 02, 2014 | 29.77 | 29.81 | 29.51 | 29.64 | 157,569 | -0.26(-0.88%) |
Oct 01, 2014 | 30.10 | 30.10 | 29.81 | 29.90 | 23,209 | -0.37(-1.22%) |
Sep 30, 2014 | 30.19 | 30.28 | 30.12 | 30.27 | 3,901 | -0.08(-0.26%) |
Sep 29, 2014 | 30.09 | 30.35 | 29.88 | 30.35 | 350,231 | +0.17(+0.55%) |
Sep 26, 2014 | 30.03 | 30.24 | 30.00 | 30.18 | 17,567 | -0.05(-0.17%) |
Sep 25, 2014 | 30.42 | 30.42 | 30.09 | 30.24 | 13,447 | -0.14(-0.46%) |
Sep 24, 2014 | 30.17 | 30.42 | 30.17 | 30.38 | 16,789 | -0.17(-0.55%) |
Sep 23, 2014 | 30.70 | 30.71 | 30.49 | 30.55 | 37,704 | -0.34(-1.10%) |
Sep 22, 2014 | 30.97 | 31.15 | 30.75 | 30.89 | 45,958 | +0.14(+0.46%) |
Sep 19, 2014 | 31.12 | 31.12 | 30.75 | 30.75 | 10,106 | -0.50(-1.60%) |
Sep 18, 2014 | 30.94 | 31.28 | 30.92 | 31.25 | 84,002 | +0.55(+1.80%) |
Sep 17, 2014 | 30.86 | 30.97 | 30.67 | 30.69 | 17,385 | -0.20(-0.65%) |
Sep 16, 2014 | 30.82 | 30.93 | 30.66 | 30.90 | 9,048 | -0.02(-0.06%) |
Sep 15, 2014 | 30.96 | 31.05 | 30.90 | 30.91 | 12,664 | -0.21(-0.68%) |
Sep 12, 2014 | 31.01 | 31.31 | 31.01 | 31.12 | 38,295 | +0.11(+0.34%) |
Sep 11, 2014 | 30.94 | 31.10 | 30.94 | 31.02 | 30,570 | -0.12(-0.39%) |
Sep 10, 2014 | 30.91 | 31.14 | 30.87 | 31.14 | 7,991 | +0.04(+0.14%) |
Sep 09, 2014 | 30.92 | 31.14 | 30.88 | 31.10 | 16,989 | +0.06(+0.20%) |
Sep 08, 2014 | 31.22 | 31.22 | 30.92 | 31.04 | 11,651 | -0.41(-1.32%) |
Sep 05, 2014 | 31.35 | 31.61 | 31.33 | 31.45 | 65,621 | +0.10(+0.31%) |
Sep 04, 2014 | 31.31 | 31.60 | 31.31 | 31.35 | 14,903 | -0.07(-0.22%) |
Sep 03, 2014 | 31.30 | 31.59 | 31.29 | 31.42 | 21,275 | +0.43(+1.39%) |