Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.39 | 32.68 | 32.39 | 32.59 | 107,036 | +0.28(+0.85%) |
Nov 26, 2014 | 32.32 | 32.31 | 32.31 | 32.31 | 295,516 | +0.01(+0.03%) |
Nov 25, 2014 | 32.38 | 32.48 | 32.23 | 32.30 | 235,780 | +0.04(+0.11%) |
Nov 24, 2014 | 32.08 | 32.27 | 32.00 | 32.27 | 276,229 | +0.31(+0.98%) |
Nov 21, 2014 | 32.31 | 32.31 | 31.94 | 31.95 | 378,424 | -0.03(-0.09%) |
Nov 20, 2014 | 31.73 | 32.06 | 31.69 | 31.98 | 639,498 | +0.23(+0.72%) |
Nov 19, 2014 | 31.59 | 31.77 | 31.49 | 31.75 | 1,048,518 | +0.20(+0.64%) |
Nov 18, 2014 | 31.43 | 31.60 | 31.40 | 31.55 | 294,943 | +0.14(+0.44%) |
Nov 17, 2014 | 31.46 | 31.55 | 31.37 | 31.41 | 254,868 | -0.07(-0.23%) |
Nov 14, 2014 | 31.39 | 31.51 | 31.38 | 31.49 | 171,775 | +0.11(+0.35%) |
Nov 13, 2014 | 31.30 | 31.45 | 31.26 | 31.37 | 194,775 | +0.06(+0.21%) |
Nov 12, 2014 | 31.02 | 31.34 | 30.98 | 31.31 | 178,834 | +0.27(+0.86%) |
Nov 11, 2014 | 31.02 | 31.05 | 30.96 | 31.04 | 180,916 | +0.06(+0.21%) |
Nov 10, 2014 | 31.00 | 31.02 | 30.88 | 30.98 | 468,975 | +0.06(+0.21%) |
Nov 07, 2014 | 30.91 | 31.00 | 30.83 | 30.91 | 202,688 | -0.05(-0.15%) |
Nov 06, 2014 | 30.53 | 30.96 | 30.53 | 30.96 | 326,100 | +0.42(+1.39%) |
Nov 05, 2014 | 30.71 | 30.71 | 30.43 | 30.54 | 446,677 | +0.10(+0.33%) |
Nov 04, 2014 | 30.56 | 30.56 | 30.27 | 30.44 | 296,999 | -0.21(-0.69%) |
Nov 03, 2014 | 30.61 | 30.73 | 30.54 | 30.65 | 541,277 | +0.06(+0.21%) |
Oct 31, 2014 | 30.72 | 30.75 | 30.51 | 30.58 | 323,819 | +0.24(+0.79%) |
Oct 30, 2014 | 30.23 | 30.43 | 30.09 | 30.34 | 361,684 | +0.17(+0.58%) |
Oct 29, 2014 | 30.34 | 30.34 | 29.99 | 30.17 | 296,219 | -0.12(-0.39%) |
Oct 28, 2014 | 30.08 | 30.29 | 29.93 | 30.29 | 256,814 | +0.34(+1.14%) |
Oct 27, 2014 | 29.82 | 29.98 | 29.89 | 29.95 | 338,067 | +0.06(+0.18%) |
Oct 24, 2014 | 29.84 | 29.91 | 29.65 | 29.89 | 358,676 | +0.06(+0.22%) |
Oct 23, 2014 | 29.69 | 30.01 | 29.67 | 29.83 | 253,608 | +0.33(+1.12%) |
Oct 22, 2014 | 29.71 | 29.90 | 29.48 | 29.50 | 396,901 | -0.22(-0.74%) |
Oct 21, 2014 | 29.25 | 29.75 | 29.21 | 29.72 | 623,986 | +0.59(+2.02%) |
Oct 20, 2014 | 28.63 | 29.13 | 28.63 | 29.13 | 461,056 | +0.46(+1.60%) |
Oct 17, 2014 | 28.61 | 28.84 | 28.50 | 28.67 | 508,724 | +0.30(+1.07%) |
Oct 16, 2014 | 27.73 | 28.50 | 27.73 | 28.37 | 753,300 | +0.13(+0.46%) |
Oct 15, 2014 | 27.91 | 28.38 | 26.92 | 28.24 | 1,972,788 | -0.10(-0.36%) |
Oct 14, 2014 | 28.28 | 28.58 | 28.15 | 28.34 | 1,274,265 | +0.26(+0.92%) |
Oct 13, 2014 | 28.72 | 28.72 | 28.07 | 28.08 | 11,923,348 | -0.64(-2.24%) |
Oct 10, 2014 | 29.07 | 29.18 | 28.73 | 28.73 | 228,818 | -0.36(-1.23%) |
Oct 09, 2014 | 29.67 | 29.69 | 29.07 | 29.08 | 234,319 | -0.63(-2.11%) |
Oct 08, 2014 | 29.29 | 29.74 | 29.12 | 29.71 | 162,483 | +0.42(+1.45%) |
Oct 07, 2014 | 29.58 | 29.65 | 29.27 | 29.29 | 189,109 | -0.47(-1.58%) |
Oct 06, 2014 | 30.01 | 30.05 | 29.71 | 29.76 | 243,271 | -0.18(-0.61%) |
Oct 03, 2014 | 29.76 | 29.99 | 29.65 | 29.94 | 291,597 | +0.39(+1.31%) |
Oct 02, 2014 | 29.36 | 29.61 | 29.05 | 29.55 | 662,222 | +0.21(+0.72%) |
Oct 01, 2014 | 29.73 | 29.77 | 29.24 | 29.34 | 883,980 | -0.48(-1.60%) |
Sep 30, 2014 | 30.10 | 30.10 | 29.77 | 29.82 | 306,186 | -0.27(-0.89%) |
Sep 29, 2014 | 30.02 | 30.20 | 29.97 | 30.09 | 1,550,255 | -0.17(-0.58%) |
Sep 26, 2014 | 30.11 | 30.32 | 30.11 | 30.26 | 139,208 | +0.22(+0.74%) |
Sep 25, 2014 | 30.36 | 30.36 | 30.02 | 30.04 | 145,115 | -0.37(-1.21%) |
Sep 24, 2014 | 30.22 | 30.45 | 30.12 | 30.41 | 460,929 | +0.23(+0.76%) |
Sep 23, 2014 | 30.38 | 30.45 | 30.17 | 30.18 | 170,900 | -0.33(-1.08%) |
Sep 22, 2014 | 30.98 | 30.98 | 30.45 | 30.51 | 150,075 | -0.50(-1.60%) |
Sep 19, 2014 | 31.22 | 31.29 | 30.90 | 31.01 | 179,792 | -0.16(-0.50%) |
Sep 18, 2014 | 31.14 | 31.22 | 31.11 | 31.16 | 181,891 | +0.10(+0.32%) |
Sep 17, 2014 | 31.05 | 31.21 | 30.97 | 31.06 | 139,358 | +0.02(+0.07%) |
Sep 16, 2014 | 30.74 | 31.10 | 30.74 | 31.04 | 165,946 | +0.19(+0.63%) |
Sep 15, 2014 | 31.03 | 31.03 | 30.79 | 30.85 | 124,947 | -0.20(-0.65%) |
Sep 12, 2014 | 31.19 | 31.19 | 30.95 | 31.05 | 187,819 | -0.10(-0.32%) |
Sep 11, 2014 | 30.93 | 31.17 | 30.93 | 31.15 | 239,587 | +0.10(+0.33%) |
Sep 10, 2014 | 31.01 | 31.07 | 30.82 | 31.05 | 111,388 | +0.08(+0.27%) |
Sep 09, 2014 | 31.21 | 31.21 | 30.94 | 30.97 | 181,025 | -0.21(-0.68%) |
Sep 08, 2014 | 31.23 | 31.31 | 31.10 | 31.18 | 190,952 | -0.07(-0.24%) |
Sep 05, 2014 | 31.18 | 31.26 | 31.01 | 31.25 | 106,239 | +0.04(+0.12%) |
Sep 04, 2014 | 31.26 | 31.38 | 31.14 | 31.22 | 137,911 | +0.07(+0.24%) |
Sep 03, 2014 | 31.34 | 31.35 | 31.12 | 31.14 | 206,748 | -0.06(-0.18%) |