Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.18 | 32.53 | 31.51 | 31.53 | 83,383 | -1.00(-3.07%) |
Nov 26, 2014 | 32.15 | 32.53 | 32.53 | 32.53 | 57,283 | +0.96(+3.04%) |
Nov 25, 2014 | 32.36 | 32.36 | 31.34 | 31.57 | 324,118 | -0.90(-2.78%) |
Nov 24, 2014 | 32.80 | 32.88 | 32.32 | 32.47 | 187,231 | -0.25(-0.76%) |
Nov 21, 2014 | 32.78 | 33.01 | 32.51 | 32.72 | 231,582 | +0.44(+1.37%) |
Nov 20, 2014 | 31.70 | 32.32 | 31.65 | 32.28 | 173,341 | +0.52(+1.63%) |
Nov 19, 2014 | 31.82 | 32.01 | 31.43 | 31.76 | 182,102 | +0.86(+2.80%) |
Nov 18, 2014 | 29.86 | 30.94 | 29.86 | 30.90 | 267,712 | +1.73(+5.92%) |
Nov 17, 2014 | 29.40 | 29.65 | 29.09 | 29.17 | 126,375 | -0.48(-1.62%) |
Nov 14, 2014 | 29.21 | 29.75 | 29.21 | 29.65 | 60,878 | +0.64(+2.22%) |
Nov 13, 2014 | 28.82 | 29.38 | 28.82 | 29.01 | 44,081 | +0.22(+0.77%) |
Nov 12, 2014 | 28.96 | 28.96 | 28.42 | 28.78 | 195,685 | -0.56(-1.90%) |
Nov 11, 2014 | 29.44 | 29.59 | 29.19 | 29.34 | 98,313 | -0.25(-0.84%) |
Nov 10, 2014 | 29.59 | 29.78 | 29.48 | 29.59 | 688,689 | -0.50(-1.66%) |
Nov 07, 2014 | 29.96 | 30.24 | 29.71 | 30.09 | 205,884 | -1.13(-3.63%) |
Nov 06, 2014 | 31.57 | 31.97 | 31.19 | 31.22 | 72,372 | -0.31(-0.97%) |
Nov 05, 2014 | 31.45 | 31.65 | 31.34 | 31.53 | 269,411 | +0.48(+1.55%) |
Nov 04, 2014 | 31.84 | 31.84 | 30.86 | 31.05 | 119,596 | +0.08(+0.25%) |
Nov 03, 2014 | 30.69 | 31.11 | 30.38 | 30.97 | 114,058 | +0.82(+2.73%) |
Oct 31, 2014 | 30.67 | 30.99 | 29.96 | 30.15 | 129,033 | -0.36(-1.18%) |
Oct 30, 2014 | 30.59 | 30.94 | 30.05 | 30.51 | 212,598 | -0.40(-1.30%) |
Oct 29, 2014 | 31.57 | 32.01 | 30.82 | 30.92 | 184,060 | -2.13(-6.45%) |
Oct 28, 2014 | 32.59 | 33.09 | 32.39 | 33.05 | 169,141 | +0.71(+2.20%) |
Oct 27, 2014 | 32.16 | 32.36 | 33.30 | 32.34 | 185,466 | -0.96(-2.88%) |
Oct 24, 2014 | 33.16 | 33.37 | 32.97 | 33.30 | 57,788 | +0.12(+0.35%) |
Oct 23, 2014 | 33.14 | 33.32 | 32.73 | 33.18 | 68,556 | +0.65(+2.01%) |
Oct 22, 2014 | 33.68 | 33.74 | 32.53 | 32.53 | 146,972 | -1.27(-3.75%) |
Oct 21, 2014 | 33.11 | 33.99 | 32.64 | 33.80 | 287,196 | +1.67(+5.20%) |
Oct 20, 2014 | 31.84 | 32.16 | 31.57 | 32.13 | 400,257 | +0.19(+0.60%) |
Oct 17, 2014 | 31.40 | 32.16 | 31.40 | 31.93 | 309,643 | +2.02(+6.74%) |
Oct 16, 2014 | 29.03 | 30.15 | 28.92 | 29.92 | 357,600 | +1.02(+3.52%) |
Oct 15, 2014 | 29.98 | 30.30 | 28.40 | 28.90 | 707,045 | -3.13(-9.77%) |
Oct 14, 2014 | 31.80 | 32.38 | 31.65 | 32.03 | 206,878 | -1.34(-4.03%) |
Oct 13, 2014 | 33.60 | 34.05 | 33.26 | 33.37 | 133,394 | +0.13(+0.40%) |
Oct 10, 2014 | 33.41 | 33.87 | 33.14 | 33.24 | 147,007 | -0.56(-1.65%) |
Oct 09, 2014 | 34.68 | 34.72 | 33.53 | 33.80 | 164,943 | -0.84(-2.44%) |
Oct 08, 2014 | 33.95 | 34.70 | 33.30 | 34.64 | 272,892 | +1.34(+4.04%) |
Oct 07, 2014 | 34.01 | 34.01 | 33.30 | 33.30 | 125,390 | -1.04(-3.02%) |
Oct 06, 2014 | 34.41 | 34.68 | 34.10 | 34.33 | 156,333 | -0.23(-0.67%) |
Oct 03, 2014 | 34.37 | 34.85 | 34.32 | 34.56 | 213,164 | -0.08(-0.22%) |
Oct 02, 2014 | 35.45 | 35.76 | 34.32 | 34.64 | 414,265 | -0.04(-0.11%) |
Oct 01, 2014 | 35.45 | 35.54 | 34.58 | 34.68 | 103,226 | -1.02(-2.85%) |
Sep 30, 2014 | 35.26 | 35.85 | 34.83 | 35.70 | 157,213 | +0.33(+0.92%) |
Sep 29, 2014 | 34.72 | 35.74 | 34.58 | 35.37 | 290,492 | -1.04(-2.85%) |
Sep 26, 2014 | 36.16 | 36.68 | 36.12 | 36.41 | 79,121 | +0.21(+0.58%) |
Sep 25, 2014 | 36.79 | 36.79 | 36.10 | 36.20 | 134,943 | -1.50(-3.97%) |
Sep 24, 2014 | 37.18 | 38.00 | 37.06 | 37.69 | 409,666 | +0.65(+1.76%) |
Sep 23, 2014 | 37.58 | 37.64 | 37.00 | 37.04 | 114,564 | -0.88(-2.33%) |
Sep 22, 2014 | 38.62 | 38.89 | 37.93 | 37.93 | 104,445 | -0.48(-1.25%) |
Sep 19, 2014 | 38.44 | 38.89 | 38.25 | 38.41 | 134,539 | +0.84(+2.25%) |
Sep 18, 2014 | 37.81 | 37.87 | 37.41 | 37.56 | 94,384 | -0.42(-1.11%) |
Sep 17, 2014 | 38.50 | 38.56 | 37.94 | 37.98 | 216,846 | -0.33(-0.85%) |
Sep 16, 2014 | 38.60 | 38.98 | 38.19 | 38.31 | 682,918 | -0.92(-2.35%) |
Sep 15, 2014 | 39.38 | 39.38 | 39.14 | 39.23 | 98,579 | -0.10(-0.24%) |
Sep 12, 2014 | 39.98 | 40.00 | 39.31 | 39.33 | 533,836 | -0.65(-1.63%) |
Sep 11, 2014 | 39.52 | 40.00 | 39.48 | 39.98 | 203,435 | -0.04(-0.10%) |
Sep 10, 2014 | 39.52 | 40.09 | 39.47 | 40.02 | 72,800 | +0.60(+1.51%) |
Sep 09, 2014 | 40.19 | 40.19 | 39.37 | 39.42 | 169,733 | -0.94(-2.33%) |
Sep 08, 2014 | 40.79 | 40.98 | 40.29 | 40.36 | 530,155 | -0.63(-1.55%) |
Sep 05, 2014 | 41.04 | 41.11 | 40.56 | 41.00 | 240,309 | +0.48(+1.18%) |
Sep 04, 2014 | 40.31 | 40.84 | 40.31 | 40.52 | 132,061 | +0.33(+0.81%) |
Sep 03, 2014 | 40.54 | 40.56 | 40.04 | 40.19 | 95,552 | +0.15(+0.38%) |