Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.77 | 36.09 | 35.41 | 35.52 | 140,656 | -0.26(-0.73%) |
Nov 26, 2014 | 35.58 | 35.78 | 35.78 | 35.78 | 372,800 | +0.29(+0.82%) |
Nov 25, 2014 | 35.68 | 35.72 | 35.20 | 35.49 | 302,488 | -0.01(-0.03%) |
Nov 24, 2014 | 35.04 | 35.54 | 34.93 | 35.50 | 248,154 | +0.40(+1.14%) |
Nov 21, 2014 | 35.56 | 35.74 | 34.70 | 35.10 | 383,410 | +0.05(+0.14%) |
Nov 20, 2014 | 34.34 | 35.13 | 34.09 | 35.05 | 630,424 | +0.43(+1.24%) |
Nov 19, 2014 | 34.96 | 34.98 | 34.45 | 34.62 | 310,318 | -0.26(-0.75%) |
Nov 18, 2014 | 33.94 | 34.98 | 33.40 | 34.88 | 589,487 | +1.12(+3.32%) |
Nov 17, 2014 | 33.10 | 34.05 | 32.95 | 33.76 | 784,665 | +0.51(+1.53%) |
Nov 14, 2014 | 33.50 | 33.75 | 32.97 | 33.25 | 586,025 | -0.23(-0.69%) |
Nov 13, 2014 | 33.74 | 33.74 | 32.95 | 33.48 | 343,172 | -0.12(-0.36%) |
Nov 12, 2014 | 32.98 | 34.00 | 32.59 | 33.60 | 656,300 | +0.51(+1.54%) |
Nov 11, 2014 | 33.00 | 33.18 | 32.76 | 33.09 | 282,497 | +0.10(+0.30%) |
Nov 10, 2014 | 32.05 | 33.00 | 32.02 | 32.99 | 288,427 | +0.86(+2.68%) |
Nov 07, 2014 | 31.66 | 32.49 | 31.38 | 32.13 | 216,752 | +0.47(+1.48%) |
Nov 06, 2014 | 31.84 | 32.12 | 31.36 | 31.66 | 272,543 | -0.05(-0.16%) |
Nov 05, 2014 | 32.17 | 32.31 | 31.29 | 31.71 | 462,085 | -0.14(-0.44%) |
Nov 04, 2014 | 32.34 | 32.40 | 31.25 | 31.85 | 519,425 | -0.67(-2.06%) |
Nov 03, 2014 | 30.86 | 32.77 | 29.95 | 32.52 | 888,836 | -0.27(-0.82%) |
Oct 31, 2014 | 31.70 | 32.99 | 31.58 | 32.79 | 1,316,153 | +1.44(+4.59%) |
Oct 30, 2014 | 26.50 | 31.42 | 26.50 | 31.35 | 1,881,012 | +6.00(+23.67%) |
Oct 29, 2014 | 24.95 | 25.35 | 24.77 | 25.35 | 216,881 | +0.42(+1.68%) |
Oct 28, 2014 | 24.73 | 24.94 | 24.40 | 24.93 | 204,120 | +0.38(+1.55%) |
Oct 27, 2014 | 24.10 | 24.68 | 24.18 | 24.55 | 265,270 | +0.37(+1.53%) |
Oct 24, 2014 | 24.14 | 24.61 | 24.07 | 24.18 | 145,417 | +0.08(+0.33%) |
Oct 23, 2014 | 23.91 | 24.17 | 23.85 | 24.10 | 111,233 | +0.46(+1.95%) |
Oct 22, 2014 | 24.01 | 24.12 | 23.60 | 23.64 | 78,492 | -0.33(-1.38%) |
Oct 21, 2014 | 23.69 | 24.03 | 23.34 | 23.97 | 146,404 | +0.42(+1.78%) |
Oct 20, 2014 | 22.89 | 23.56 | 22.89 | 23.55 | 182,735 | +0.57(+2.48%) |
Oct 17, 2014 | 23.22 | 23.34 | 22.83 | 22.98 | 160,998 | +0.10(+0.44%) |
Oct 16, 2014 | 22.54 | 23.09 | 22.54 | 22.88 | 197,239 | -0.02(-0.09%) |
Oct 15, 2014 | 23.06 | 23.06 | 22.33 | 22.90 | 163,880 | -0.01(-0.04%) |
Oct 14, 2014 | 22.68 | 23.18 | 22.34 | 22.91 | 349,566 | +0.47(+2.09%) |
Oct 13, 2014 | 22.23 | 22.55 | 21.90 | 22.44 | 232,188 | +0.22(+0.99%) |
Oct 10, 2014 | 22.91 | 23.25 | 22.19 | 22.22 | 327,144 | -0.86(-3.73%) |
Oct 09, 2014 | 23.80 | 23.80 | 23.03 | 23.08 | 178,686 | -0.80(-3.35%) |
Oct 08, 2014 | 23.53 | 23.95 | 23.27 | 23.88 | 239,725 | +0.28(+1.19%) |
Oct 07, 2014 | 24.07 | 24.26 | 23.50 | 23.60 | 309,290 | -0.58(-2.40%) |
Oct 06, 2014 | 24.69 | 24.99 | 24.16 | 24.18 | 153,150 | -0.53(-2.14%) |
Oct 03, 2014 | 24.59 | 24.92 | 24.35 | 24.71 | 173,444 | +0.38(+1.56%) |
Oct 02, 2014 | 24.24 | 24.46 | 24.06 | 24.33 | 218,609 | +0.04(+0.16%) |
Oct 01, 2014 | 24.85 | 24.92 | 24.23 | 24.29 | 254,414 | -0.54(-2.17%) |
Sep 30, 2014 | 25.09 | 25.15 | 24.75 | 24.83 | 295,456 | -0.20(-0.80%) |
Sep 29, 2014 | 24.76 | 25.32 | 24.76 | 25.03 | 159,822 | +0.10(+0.40%) |
Sep 26, 2014 | 24.94 | 25.17 | 24.79 | 24.93 | 125,055 | +0.03(+0.12%) |
Sep 25, 2014 | 24.98 | 25.07 | 24.70 | 24.90 | 213,438 | -0.19(-0.76%) |
Sep 24, 2014 | 25.03 | 25.15 | 24.76 | 25.09 | 104,895 | +0.15(+0.60%) |
Sep 23, 2014 | 24.85 | 25.24 | 24.85 | 24.94 | 139,543 | -0.05(-0.20%) |
Sep 22, 2014 | 25.19 | 25.27 | 24.82 | 24.99 | 199,389 | -0.36(-1.42%) |
Sep 19, 2014 | 25.52 | 25.83 | 25.34 | 25.35 | 372,811 | -0.08(-0.31%) |
Sep 18, 2014 | 25.24 | 25.46 | 25.11 | 25.43 | 134,287 | +0.25(+0.99%) |
Sep 17, 2014 | 24.93 | 25.84 | 24.80 | 25.18 | 208,423 | +0.33(+1.33%) |
Sep 16, 2014 | 24.65 | 24.89 | 24.50 | 24.85 | 295,763 | +0.18(+0.73%) |
Sep 15, 2014 | 25.07 | 25.16 | 24.48 | 24.67 | 310,913 | -0.46(-1.83%) |
Sep 12, 2014 | 25.22 | 25.42 | 24.99 | 25.13 | 193,186 | -0.15(-0.59%) |
Sep 11, 2014 | 24.76 | 25.33 | 24.73 | 25.28 | 379,137 | +0.45(+1.81%) |
Sep 10, 2014 | 25.01 | 25.11 | 24.69 | 24.83 | 238,895 | -0.11(-0.44%) |
Sep 09, 2014 | 25.30 | 25.37 | 24.84 | 24.94 | 109,506 | -0.31(-1.23%) |
Sep 08, 2014 | 24.89 | 25.30 | 24.69 | 25.25 | 94,620 | +0.28(+1.12%) |
Sep 05, 2014 | 24.89 | 25.15 | 24.80 | 24.97 | 149,224 | -0.09(-0.36%) |
Sep 04, 2014 | 25.52 | 25.52 | 25.01 | 25.06 | 163,772 | -0.32(-1.26%) |
Sep 03, 2014 | 25.96 | 26.09 | 25.26 | 25.38 | 162,141 | -0.53(-2.05%) |