Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.15 | 32.64 | 32.05 | 32.57 | 38,267 | +0.37(+1.15%) |
Nov 26, 2014 | 31.89 | 32.20 | 32.20 | 32.20 | 59,500 | +0.40(+1.26%) |
Nov 25, 2014 | 31.72 | 31.80 | 31.52 | 31.80 | 73,965 | +0.24(+0.76%) |
Nov 24, 2014 | 31.98 | 31.98 | 31.50 | 31.56 | 54,450 | -0.29(-0.91%) |
Nov 21, 2014 | 32.02 | 32.02 | 31.51 | 31.85 | 88,758 | +0.23(+0.73%) |
Nov 20, 2014 | 31.88 | 32.01 | 31.61 | 31.62 | 58,144 | -0.28(-0.88%) |
Nov 19, 2014 | 31.40 | 32.27 | 31.39 | 31.90 | 107,037 | +0.36(+1.14%) |
Nov 18, 2014 | 31.50 | 31.69 | 31.45 | 31.54 | 53,429 | +0.03(+0.10%) |
Nov 17, 2014 | 31.12 | 31.51 | 31.02 | 31.51 | 71,543 | +0.39(+1.25%) |
Nov 14, 2014 | 31.49 | 31.49 | 31.11 | 31.12 | 71,077 | -0.37(-1.17%) |
Nov 13, 2014 | 31.90 | 31.90 | 31.41 | 31.49 | 73,290 | -0.01(-0.03%) |
Nov 12, 2014 | 31.67 | 31.67 | 31.34 | 31.50 | 73,251 | -0.31(-0.97%) |
Nov 11, 2014 | 32.21 | 32.21 | 31.81 | 31.81 | 67,827 | -0.52(-1.61%) |
Nov 10, 2014 | 31.83 | 32.33 | 31.61 | 32.33 | 78,977 | +0.57(+1.79%) |
Nov 07, 2014 | 31.60 | 31.76 | 31.46 | 31.76 | 58,040 | +0.31(+0.99%) |
Nov 06, 2014 | 32.25 | 32.26 | 30.84 | 31.45 | 105,982 | -0.15(-0.47%) |
Nov 05, 2014 | 31.31 | 31.64 | 31.29 | 31.60 | 76,358 | +0.44(+1.41%) |
Nov 04, 2014 | 31.36 | 31.43 | 30.95 | 31.16 | 62,134 | -0.08(-0.26%) |
Nov 03, 2014 | 31.00 | 31.25 | 30.91 | 31.24 | 69,410 | +0.36(+1.17%) |
Oct 31, 2014 | 30.96 | 31.09 | 30.51 | 30.88 | 57,671 | +0.24(+0.78%) |
Oct 30, 2014 | 30.34 | 30.70 | 30.34 | 30.64 | 53,630 | +0.30(+0.99%) |
Oct 29, 2014 | 30.37 | 30.61 | 30.25 | 30.34 | 87,225 | -0.15(-0.49%) |
Oct 28, 2014 | 30.42 | 30.49 | 30.22 | 30.49 | 82,720 | +0.27(+0.89%) |
Oct 27, 2014 | 29.97 | 30.22 | 30.00 | 30.22 | 84,278 | +0.22(+0.73%) |
Oct 24, 2014 | 29.45 | 30.00 | 29.45 | 30.00 | 72,293 | +0.54(+1.83%) |
Oct 23, 2014 | 29.81 | 29.81 | 29.46 | 29.46 | 53,283 | -0.16(-0.54%) |
Oct 22, 2014 | 29.55 | 29.82 | 29.53 | 29.62 | 67,674 | +0.18(+0.61%) |
Oct 21, 2014 | 29.30 | 29.47 | 29.15 | 29.44 | 65,893 | +0.30(+1.03%) |
Oct 20, 2014 | 28.78 | 29.14 | 28.78 | 29.14 | 71,115 | +0.44(+1.53%) |
Oct 17, 2014 | 28.50 | 28.70 | 28.37 | 28.70 | 55,447 | +0.41(+1.45%) |
Oct 16, 2014 | 28.00 | 28.34 | 27.90 | 28.29 | 87,695 | +0.02(+0.07%) |
Oct 15, 2014 | 28.23 | 28.34 | 27.86 | 28.27 | 153,180 | -0.35(-1.22%) |
Oct 14, 2014 | 28.56 | 28.84 | 28.55 | 28.62 | 133,670 | +0.11(+0.39%) |
Oct 13, 2014 | 28.85 | 28.90 | 28.51 | 28.51 | 90,919 | -0.35(-1.21%) |
Oct 10, 2014 | 28.96 | 29.12 | 28.82 | 28.86 | 52,926 | -0.26(-0.89%) |
Oct 09, 2014 | 29.50 | 29.60 | 29.10 | 29.12 | 104,293 | -0.38(-1.29%) |
Oct 08, 2014 | 29.05 | 29.50 | 28.96 | 29.50 | 74,180 | +0.45(+1.55%) |
Oct 07, 2014 | 28.94 | 29.16 | 28.82 | 29.05 | 43,116 | +0.09(+0.31%) |
Oct 06, 2014 | 28.93 | 29.17 | 28.80 | 28.96 | 60,452 | +0.05(+0.17%) |
Oct 03, 2014 | 28.88 | 28.99 | 28.65 | 28.91 | 68,112 | +0.13(+0.45%) |
Oct 02, 2014 | 29.17 | 29.17 | 28.76 | 28.78 | 70,208 | -0.45(-1.54%) |
Oct 01, 2014 | 29.04 | 29.30 | 28.95 | 29.23 | 91,810 | +0.20(+0.69%) |
Sep 30, 2014 | 28.84 | 29.03 | 28.75 | 29.03 | 94,241 | +0.29(+1.01%) |
Sep 29, 2014 | 28.68 | 28.83 | 28.55 | 28.74 | 68,195 | -0.05(-0.17%) |
Sep 26, 2014 | 28.74 | 28.79 | 28.46 | 28.79 | 94,559 | +0.26(+0.91%) |
Sep 25, 2014 | 28.74 | 28.85 | 28.47 | 28.53 | 51,205 | -0.19(-0.66%) |
Sep 24, 2014 | 28.93 | 28.93 | 28.61 | 28.72 | 48,436 | -0.14(-0.48%) |
Sep 23, 2014 | 29.01 | 29.01 | 28.78 | 28.86 | 67,918 | -0.12(-0.41%) |
Sep 22, 2014 | 29.29 | 29.38 | 28.98 | 28.98 | 54,179 | -0.30(-1.02%) |
Sep 19, 2014 | 29.20 | 29.33 | 29.12 | 29.28 | 71,071 | +0.19(+0.65%) |
Sep 18, 2014 | 29.27 | 29.29 | 28.96 | 29.09 | 65,698 | -0.19(-0.65%) |
Sep 17, 2014 | 29.48 | 29.48 | 29.22 | 29.28 | 65,520 | -0.08(-0.27%) |
Sep 16, 2014 | 28.94 | 29.40 | 28.74 | 29.36 | 49,460 | +0.26(+0.89%) |
Sep 15, 2014 | 29.16 | 29.27 | 28.90 | 29.10 | 96,024 | +0.01(+0.03%) |
Sep 12, 2014 | 29.53 | 29.56 | 29.00 | 29.09 | 84,574 | -0.49(-1.66%) |
Sep 11, 2014 | 29.35 | 29.58 | 29.24 | 29.58 | 72,597 | +0.22(+0.75%) |
Sep 10, 2014 | 29.35 | 29.43 | 29.14 | 29.36 | 88,923 | +0.02(+0.07%) |
Sep 09, 2014 | 29.73 | 29.73 | 29.29 | 29.34 | 69,053 | -0.39(-1.31%) |
Sep 08, 2014 | 29.86 | 29.86 | 29.56 | 29.73 | 73,090 | -0.13(-0.44%) |
Sep 05, 2014 | 29.56 | 29.87 | 29.50 | 29.86 | 70,096 | +0.35(+1.19%) |
Sep 04, 2014 | 29.52 | 29.55 | 29.41 | 29.51 | 92,158 | -0.01(-0.03%) |
Sep 03, 2014 | 29.44 | 29.53 | 29.39 | 29.52 | 63,216 | +0.19(+0.65%) |