Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.89 | 32.36 | 31.62 | 31.79 | 377,393 | +0.05(+0.16%) |
Nov 26, 2014 | 31.95 | 31.74 | 31.74 | 31.74 | 276,500 | -0.27(-0.84%) |
Nov 25, 2014 | 31.96 | 32.06 | 31.44 | 32.01 | 654,756 | +0.10(+0.31%) |
Nov 24, 2014 | 32.32 | 32.32 | 31.63 | 31.91 | 597,830 | -0.14(-0.44%) |
Nov 21, 2014 | 31.74 | 32.21 | 31.50 | 32.05 | 1,727,747 | +0.65(+2.07%) |
Nov 20, 2014 | 31.37 | 31.72 | 31.32 | 31.40 | 571,013 | -0.03(-0.10%) |
Nov 19, 2014 | 31.26 | 31.61 | 31.02 | 31.43 | 586,277 | +0.02(+0.06%) |
Nov 18, 2014 | 31.04 | 31.64 | 30.89 | 31.41 | 889,925 | +0.50(+1.62%) |
Nov 17, 2014 | 30.73 | 31.07 | 30.40 | 30.91 | 979,008 | +0.16(+0.52%) |
Nov 14, 2014 | 30.13 | 30.83 | 30.07 | 30.75 | 1,430,610 | +0.52(+1.74%) |
Nov 13, 2014 | 30.31 | 30.46 | 30.01 | 30.23 | 1,297,403 | +0.15(+0.48%) |
Nov 12, 2014 | 29.92 | 30.19 | 29.51 | 30.08 | 1,860,072 | +0.29(+0.97%) |
Nov 11, 2014 | 29.68 | 29.99 | 29.50 | 29.79 | 7,188,462 | -1.68(-5.34%) |
Nov 10, 2014 | 31.00 | 31.79 | 30.71 | 31.47 | 1,459,298 | -0.23(-0.73%) |
Nov 07, 2014 | 30.75 | 32.12 | 29.25 | 31.70 | 3,142,477 | +0.42(+1.34%) |
Nov 06, 2014 | 31.10 | 31.65 | 30.89 | 31.28 | 1,850,861 | +0.59(+1.92%) |
Nov 05, 2014 | 30.89 | 31.29 | 30.58 | 30.69 | 1,349,263 | +0.12(+0.39%) |
Nov 04, 2014 | 29.55 | 30.75 | 29.26 | 30.57 | 1,471,786 | +0.98(+3.31%) |
Nov 03, 2014 | 29.24 | 29.99 | 29.21 | 29.59 | 911,373 | +0.48(+1.65%) |
Oct 31, 2014 | 28.90 | 29.91 | 28.88 | 29.11 | 1,325,545 | +0.35(+1.22%) |
Oct 30, 2014 | 28.72 | 28.94 | 28.44 | 28.76 | 934,712 | -0.05(-0.17%) |
Oct 29, 2014 | 29.04 | 29.14 | 28.52 | 28.81 | 544,479 | -0.34(-1.17%) |
Oct 28, 2014 | 28.75 | 29.32 | 28.65 | 29.15 | 1,099,807 | +0.48(+1.67%) |
Oct 27, 2014 | 28.75 | 28.95 | 28.95 | 28.67 | 458,392 | -0.28(-0.97%) |
Oct 24, 2014 | 29.55 | 29.64 | 28.68 | 28.95 | 440,754 | +0.00(+0.00%) |
Oct 23, 2014 | 28.95 | 29.02 | 28.35 | 28.95 | 705,744 | +0.14(+0.49%) |
Oct 22, 2014 | 29.78 | 29.89 | 28.78 | 28.81 | 1,014,511 | -1.02(-3.42%) |
Oct 21, 2014 | 29.48 | 30.00 | 29.10 | 29.83 | 671,849 | +0.58(+1.98%) |
Oct 20, 2014 | 28.83 | 29.49 | 28.76 | 29.25 | 807,084 | +0.44(+1.53%) |
Oct 17, 2014 | 29.44 | 29.44 | 28.70 | 28.81 | 599,873 | -0.59(-2.01%) |
Oct 16, 2014 | 29.02 | 29.50 | 28.68 | 29.40 | 983,700 | -0.10(-0.34%) |
Oct 15, 2014 | 27.89 | 29.52 | 27.89 | 29.50 | 1,305,912 | +1.21(+4.28%) |
Oct 14, 2014 | 27.66 | 28.75 | 27.32 | 28.29 | 1,167,926 | +0.89(+3.25%) |
Oct 13, 2014 | 28.30 | 28.55 | 27.17 | 27.40 | 2,594,204 | -0.27(-0.98%) |
Oct 10, 2014 | 29.00 | 29.00 | 27.46 | 27.67 | 1,504,687 | -1.26(-4.36%) |
Oct 09, 2014 | 29.54 | 29.60 | 28.87 | 28.93 | 622,264 | -0.65(-2.20%) |
Oct 08, 2014 | 29.04 | 29.66 | 28.78 | 29.58 | 589,645 | +0.60(+2.07%) |
Oct 07, 2014 | 29.29 | 29.50 | 28.85 | 28.98 | 705,861 | -0.54(-1.83%) |
Oct 06, 2014 | 29.60 | 29.88 | 29.37 | 29.52 | 490,840 | +0.03(+0.10%) |
Oct 03, 2014 | 29.81 | 30.04 | 29.47 | 29.49 | 356,630 | -0.09(-0.30%) |
Oct 02, 2014 | 28.87 | 29.76 | 28.69 | 29.58 | 1,056,085 | +0.83(+2.89%) |
Oct 01, 2014 | 29.04 | 29.14 | 28.67 | 28.75 | 1,292,312 | -0.32(-1.10%) |
Sep 30, 2014 | 29.33 | 29.50 | 29.06 | 29.07 | 450,330 | -0.23(-0.78%) |
Sep 29, 2014 | 29.46 | 29.51 | 29.01 | 29.30 | 535,539 | -0.27(-0.91%) |
Sep 26, 2014 | 29.78 | 30.02 | 29.50 | 29.57 | 368,545 | -0.13(-0.44%) |
Sep 25, 2014 | 30.14 | 30.26 | 29.47 | 29.70 | 859,441 | -0.44(-1.46%) |
Sep 24, 2014 | 30.16 | 30.33 | 29.99 | 30.14 | 458,822 | +0.05(+0.17%) |
Sep 23, 2014 | 30.12 | 30.47 | 30.00 | 30.09 | 823,998 | -0.13(-0.43%) |
Sep 22, 2014 | 31.32 | 31.32 | 30.19 | 30.22 | 816,800 | -1.24(-3.94%) |
Sep 19, 2014 | 31.89 | 31.96 | 30.80 | 31.46 | 1,316,986 | +0.17(+0.54%) |
Sep 18, 2014 | 30.45 | 31.32 | 30.10 | 31.29 | 572,881 | +0.79(+2.59%) |
Sep 17, 2014 | 30.28 | 30.79 | 30.17 | 30.50 | 925,370 | +0.30(+0.99%) |
Sep 16, 2014 | 29.97 | 30.36 | 29.84 | 30.20 | 1,426,643 | +0.15(+0.50%) |
Sep 15, 2014 | 30.75 | 30.75 | 29.98 | 30.05 | 1,672,492 | -0.72(-2.34%) |
Sep 12, 2014 | 30.66 | 30.90 | 30.38 | 30.77 | 1,745,492 | +0.15(+0.49%) |
Sep 11, 2014 | 30.20 | 30.71 | 30.12 | 30.62 | 791,238 | +0.37(+1.22%) |
Sep 10, 2014 | 30.80 | 30.80 | 30.21 | 30.25 | 835,191 | -0.44(-1.43%) |
Sep 09, 2014 | 31.50 | 31.70 | 30.64 | 30.69 | 614,441 | -0.79(-2.51%) |
Sep 08, 2014 | 31.34 | 31.68 | 31.06 | 31.48 | 554,552 | +0.17(+0.54%) |
Sep 05, 2014 | 30.79 | 31.41 | 30.51 | 31.31 | 768,290 | +0.49(+1.59%) |
Sep 04, 2014 | 30.47 | 31.20 | 30.47 | 30.82 | 724,032 | +0.48(+1.58%) |
Sep 03, 2014 | 30.95 | 31.21 | 30.21 | 30.34 | 1,186,627 | -0.53(-1.72%) |