Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.75 | 30.75 | 30.64 | 30.64 | 926 | +0.01(+0.03%) |
Nov 26, 2014 | 30.46 | 30.63 | 30.63 | 30.63 | 3,000 | +0.08(+0.27%) |
Nov 25, 2014 | 30.55 | 30.56 | 30.43 | 30.55 | 4,259 | +0.10(+0.33%) |
Nov 24, 2014 | 30.50 | 30.51 | 30.39 | 30.45 | 7,096 | +0.15(+0.48%) |
Nov 21, 2014 | 30.38 | 30.38 | 30.24 | 30.30 | 6,938 | +0.12(+0.40%) |
Nov 20, 2014 | 30.01 | 30.18 | 30.01 | 30.18 | 982 | +0.09(+0.31%) |
Nov 19, 2014 | 30.33 | 30.33 | 30.02 | 30.09 | 9,927 | -0.25(-0.84%) |
Nov 18, 2014 | 30.34 | 30.40 | 30.32 | 30.34 | 3,705 | +0.17(+0.56%) |
Nov 17, 2014 | 30.28 | 30.28 | 30.16 | 30.17 | 5,576 | -0.06(-0.21%) |
Nov 14, 2014 | 30.50 | 30.50 | 30.23 | 30.23 | 5,701 | -0.26(-0.84%) |
Nov 13, 2014 | 30.53 | 30.59 | 30.42 | 30.49 | 4,037 | -0.10(-0.32%) |
Nov 12, 2014 | 30.57 | 30.60 | 30.38 | 30.59 | 10,626 | +0.00(+0.00%) |
Nov 11, 2014 | 30.59 | 30.60 | 30.45 | 30.59 | 35,271 | +0.03(+0.10%) |
Nov 10, 2014 | 30.53 | 30.60 | 30.43 | 30.56 | 19,578 | +0.11(+0.36%) |
Nov 07, 2014 | 30.28 | 30.47 | 30.21 | 30.45 | 4,787 | +0.08(+0.26%) |
Nov 06, 2014 | 30.28 | 30.39 | 30.22 | 30.37 | 35,676 | -0.02(-0.07%) |
Nov 05, 2014 | 30.49 | 30.49 | 30.22 | 30.39 | 18,642 | +0.19(+0.61%) |
Nov 04, 2014 | 30.18 | 30.20 | 29.93 | 30.20 | 84,162 | +0.01(+0.05%) |
Nov 03, 2014 | 30.21 | 30.33 | 30.06 | 30.19 | 178,859 | +0.11(+0.37%) |
Oct 31, 2014 | 29.92 | 30.17 | 29.82 | 30.08 | 3,996 | +0.41(+1.38%) |
Oct 30, 2014 | 29.55 | 29.64 | 29.51 | 29.67 | 2,742 | +0.21(+0.70%) |
Oct 29, 2014 | 29.37 | 29.47 | 29.29 | 29.46 | 2,139 | +0.17(+0.57%) |
Oct 28, 2014 | 28.98 | 29.32 | 28.98 | 29.30 | 7,365 | +0.40(+1.37%) |
Oct 27, 2014 | 28.68 | 28.90 | 28.79 | 28.90 | 1,130 | +0.11(+0.38%) |
Oct 24, 2014 | 28.72 | 28.79 | 28.66 | 28.79 | 1,553 | +0.02(+0.07%) |
Oct 23, 2014 | 28.61 | 28.77 | 28.61 | 28.77 | 1,274 | +0.28(+0.98%) |
Oct 22, 2014 | 28.52 | 28.73 | 28.49 | 28.49 | 7,395 | -0.01(-0.04%) |
Oct 21, 2014 | 28.30 | 28.50 | 28.29 | 28.50 | 1,000 | +0.53(+1.89%) |
Oct 20, 2014 | 27.83 | 27.97 | 27.77 | 27.97 | 4,063 | +0.21(+0.76%) |
Oct 17, 2014 | 27.82 | 27.82 | 27.62 | 27.76 | 9,279 | +0.23(+0.84%) |
Oct 16, 2014 | 26.91 | 27.59 | 26.91 | 27.53 | 4,939 | +0.25(+0.90%) |
Oct 15, 2014 | 27.41 | 27.57 | 26.36 | 27.28 | 20,563 | -0.47(-1.68%) |
Oct 14, 2014 | 27.60 | 27.99 | 27.60 | 27.75 | 9,276 | +0.08(+0.29%) |
Oct 13, 2014 | 27.78 | 27.92 | 27.65 | 27.67 | 3,045 | -0.19(-0.67%) |
Oct 10, 2014 | 27.89 | 28.09 | 27.83 | 27.86 | 5,308 | -0.13(-0.47%) |
Oct 09, 2014 | 28.31 | 28.39 | 27.99 | 27.99 | 3,587 | -0.48(-1.69%) |
Oct 08, 2014 | 28.05 | 28.47 | 27.90 | 28.47 | 5,611 | +0.19(+0.66%) |
Oct 07, 2014 | 28.22 | 28.31 | 28.10 | 28.28 | 11,004 | -0.15(-0.52%) |
Oct 06, 2014 | 28.30 | 28.50 | 28.30 | 28.43 | 23,947 | +0.04(+0.13%) |
Oct 03, 2014 | 28.46 | 28.50 | 28.39 | 28.39 | 6,593 | +0.35(+1.26%) |
Oct 02, 2014 | 27.99 | 28.19 | 27.78 | 28.04 | 34,480 | -0.02(-0.07%) |
Oct 01, 2014 | 28.08 | 28.08 | 28.00 | 28.06 | 1,279 | -0.42(-1.47%) |
Sep 30, 2014 | 28.58 | 28.58 | 28.48 | 28.48 | 577 | -0.02(-0.07%) |
Sep 29, 2014 | 27.57 | 28.55 | 27.52 | 28.50 | 4,948 | -0.19(-0.66%) |
Sep 26, 2014 | 28.55 | 28.69 | 28.55 | 28.69 | 866 | +0.18(+0.63%) |
Sep 25, 2014 | 28.84 | 28.84 | 28.38 | 28.51 | 3,478 | -0.34(-1.18%) |
Sep 24, 2014 | 28.62 | 28.90 | 28.58 | 28.85 | 4,094 | +0.15(+0.52%) |
Sep 23, 2014 | 28.96 | 28.96 | 28.69 | 28.70 | 1,632 | -0.22(-0.76%) |
Sep 22, 2014 | 29.05 | 29.07 | 28.92 | 28.92 | 5,047 | -0.29(-0.99%) |
Sep 19, 2014 | 29.50 | 29.50 | 29.21 | 29.21 | 1,620 | -0.22(-0.75%) |
Sep 18, 2014 | 29.43 | 29.47 | 29.43 | 29.43 | 1,255 | +0.18(+0.61%) |
Sep 17, 2014 | 28.97 | 29.30 | 28.97 | 29.25 | 4,998 | +0.23(+0.80%) |
Sep 16, 2014 | 28.89 | 29.06 | 28.89 | 29.02 | 1,447 | +0.13(+0.45%) |
Sep 15, 2014 | 29.00 | 29.00 | 28.87 | 28.89 | 3,428 | -0.14(-0.47%) |
Sep 12, 2014 | 29.22 | 29.22 | 28.99 | 29.03 | 1,520 | -0.09(-0.32%) |
Sep 11, 2014 | 29.15 | 29.18 | 29.04 | 29.12 | 2,082 | -0.04(-0.14%) |
Sep 10, 2014 | 29.05 | 29.18 | 29.05 | 29.16 | 5,021 | +0.18(+0.62%) |
Sep 09, 2014 | 29.17 | 29.17 | 28.98 | 28.98 | 4,297 | -0.22(-0.75%) |
Sep 08, 2014 | 29.13 | 29.20 | 29.13 | 29.20 | 349 | -0.06(-0.21%) |
Sep 05, 2014 | 29.13 | 29.26 | 29.05 | 29.26 | 4,404 | +0.11(+0.38%) |
Sep 04, 2014 | 29.44 | 29.44 | 29.13 | 29.15 | 7,901 | -0.29(-0.99%) |
Sep 03, 2014 | 29.50 | 29.50 | 29.37 | 29.44 | 4,688 | +0.05(+0.16%) |