Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.88 | 35.97 | 35.60 | 35.69 | 5,889 | +1.32(+3.84%) |
Nov 26, 2014 | 34.37 | 34.37 | 34.37 | 0 | -0.30(-0.87%) | |
Nov 25, 2014 | 34.85 | 34.85 | 34.49 | 34.67 | 7,035 | +0.61(+1.79%) |
Nov 24, 2014 | 34.09 | 34.18 | 34.04 | 34.06 | 9,787 | +0.33(+0.98%) |
Nov 21, 2014 | 33.71 | 33.95 | 33.68 | 33.73 | 5,240 | -0.17(-0.50%) |
Nov 20, 2014 | 33.71 | 33.90 | 33.71 | 33.90 | 9,066 | +0.32(+0.95%) |
Nov 19, 2014 | 33.86 | 33.86 | 33.41 | 33.58 | 9,885 | +0.01(+0.03%) |
Nov 18, 2014 | 33.69 | 33.69 | 33.56 | 33.57 | 23,384 | +0.18(+0.53%) |
Nov 17, 2014 | 33.40 | 33.28 | 33.39 | 7,205 | +0.11(+0.34%) | |
Nov 14, 2014 | 33.03 | 33.36 | 33.03 | 33.28 | 10,578 | +0.26(+0.79%) |
Nov 13, 2014 | 32.62 | 33.05 | 32.62 | 33.02 | 5,432 | +0.54(+1.67%) |
Nov 12, 2014 | 32.56 | 32.56 | 32.39 | 32.48 | 15,004 | -1.00(-2.99%) |
Nov 11, 2014 | 33.31 | 33.55 | 33.29 | 33.48 | 20,527 | +0.74(+2.26%) |
Nov 10, 2014 | 32.40 | 32.88 | 32.40 | 32.74 | 19,216 | +0.96(+3.02%) |
Nov 07, 2014 | 31.96 | 32.04 | 31.70 | 31.78 | 259,900 | -1.09(-3.32%) |
Nov 06, 2014 | 32.94 | 33.01 | 32.68 | 32.87 | 16,621 | +0.23(+0.70%) |
Nov 05, 2014 | 33.30 | 33.30 | 32.45 | 32.64 | 140,611 | -0.27(-0.82%) |
Nov 04, 2014 | 33.03 | 33.06 | 32.76 | 32.91 | 39,353 | -0.18(-0.54%) |
Nov 03, 2014 | 33.11 | 33.23 | 32.89 | 33.09 | 23,691 | +0.41(+1.25%) |
Oct 31, 2014 | 32.32 | 32.80 | 32.29 | 32.68 | 14,410 | +1.31(+4.18%) |
Oct 30, 2014 | 30.36 | 31.42 | 30.29 | 31.37 | 13,033 | +0.70(+2.28%) |
Oct 29, 2014 | 31.39 | 31.39 | 30.60 | 30.67 | 5,084 | -1.23(-3.86%) |
Oct 28, 2014 | 32.03 | 32.06 | 31.85 | 31.90 | 7,100 | +0.50(+1.59%) |
Oct 27, 2014 | 30.95 | 31.56 | 30.93 | 31.40 | 8,218 | +0.47(+1.52%) |
Oct 24, 2014 | 30.63 | 30.99 | 30.63 | 30.93 | 17,459 | +0.35(+1.14%) |
Oct 23, 2014 | 30.36 | 30.87 | 30.36 | 30.58 | 8,986 | +0.93(+3.12%) |
Oct 22, 2014 | 29.71 | 30.02 | 29.58 | 29.65 | 356,943 | -0.29(-0.97%) |
Oct 21, 2014 | 29.73 | 30.00 | 29.60 | 29.94 | 8,060 | +0.75(+2.58%) |
Oct 20, 2014 | 28.50 | 29.26 | 28.47 | 29.19 | 11,874 | +1.09(+3.86%) |
Oct 17, 2014 | 27.86 | 28.79 | 27.86 | 28.11 | 9,033 | +0.68(+2.50%) |
Oct 16, 2014 | 26.70 | 27.66 | 26.70 | 27.42 | 23,060 | +1.25(+4.78%) |
Oct 15, 2014 | 26.40 | 26.40 | 26.26 | 26.17 | 15,066 | -0.74(-2.75%) |
Oct 14, 2014 | 26.72 | 27.03 | 26.66 | 26.91 | 11,017 | +1.21(+4.71%) |
Oct 13, 2014 | 26.64 | 26.71 | 25.70 | 25.70 | 9,923 | -0.18(-0.68%) |
Oct 10, 2014 | 26.60 | 26.77 | 25.84 | 25.88 | 139,622 | -0.50(-1.88%) |
Oct 09, 2014 | 27.00 | 27.15 | 26.37 | 26.37 | 386,656 | -1.63(-5.84%) |
Oct 08, 2014 | 27.39 | 28.10 | 27.35 | 28.00 | 16,092 | +0.55(+2.02%) |
Oct 07, 2014 | 27.88 | 28.10 | 27.45 | 27.45 | 44,896 | -2.47(-8.26%) |
Oct 06, 2014 | 29.79 | 29.92 | 29.64 | 29.92 | 16,810 | +0.67(+2.29%) |
Oct 03, 2014 | 28.55 | 29.26 | 28.55 | 29.25 | 10,665 | +1.09(+3.87%) |
Oct 02, 2014 | 28.59 | 28.61 | 28.06 | 28.16 | 6,832 | -0.57(-1.98%) |
Oct 01, 2014 | 28.81 | 29.02 | 28.64 | 28.73 | 12,624 | -1.08(-3.62%) |
Sep 30, 2014 | 29.81 | 29.96 | 29.65 | 29.81 | 51,743 | -0.11(-0.37%) |
Sep 29, 2014 | 29.63 | 29.92 | 29.63 | 29.92 | 8,588 | -0.39(-1.29%) |
Sep 26, 2014 | 30.05 | 30.31 | 30.04 | 30.31 | 10,476 | +0.49(+1.64%) |
Sep 25, 2014 | 30.02 | 30.02 | 29.62 | 29.82 | 11,516 | -0.22(-0.73%) |
Sep 24, 2014 | 29.78 | 30.04 | 29.78 | 30.04 | 3,862 | -0.01(-0.03%) |
Sep 23, 2014 | 30.03 | 30.09 | 29.87 | 30.05 | 30,487 | -0.53(-1.73%) |
Sep 22, 2014 | 31.07 | 31.07 | 30.52 | 30.58 | 8,771 | -0.56(-1.80%) |
Sep 19, 2014 | 31.39 | 31.39 | 31.15 | 31.14 | 4,746 | +0.19(+0.61%) |
Sep 18, 2014 | 30.97 | 30.97 | 30.84 | 30.95 | 5,811 | +0.38(+1.24%) |
Sep 17, 2014 | 30.65 | 30.78 | 30.45 | 30.57 | 5,400 | +0.54(+1.80%) |
Sep 16, 2014 | 29.54 | 30.03 | 29.54 | 30.03 | 10,855 | -0.17(-0.56%) |
Sep 15, 2014 | 30.48 | 30.50 | 30.20 | 30.20 | 6,405 | -0.12(-0.38%) |
Sep 12, 2014 | 30.33 | 30.41 | 30.23 | 30.32 | 7,625 | +0.02(+0.05%) |
Sep 11, 2014 | 30.43 | 30.45 | 30.29 | 30.30 | 12,527 | +0.21(+0.70%) |
Sep 10, 2014 | 29.75 | 30.18 | 29.75 | 30.09 | 8,407 | +0.35(+1.18%) |
Sep 09, 2014 | 29.73 | 29.90 | 29.64 | 29.74 | 14,181 | +0.12(+0.41%) |
Sep 08, 2014 | 29.63 | 29.90 | 29.61 | 29.62 | 20,847 | -0.50(-1.66%) |
Sep 05, 2014 | 30.28 | 30.28 | 30.03 | 30.12 | 3,450 | -0.44(-1.43%) |
Sep 04, 2014 | 30.30 | 30.79 | 30.30 | 30.56 | 8,335 | +0.03(+0.09%) |
Sep 03, 2014 | 30.79 | 30.79 | 30.41 | 30.53 | 8,848 | +0.40(+1.33%) |