Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.62 | 29.62 | 27.11 | 27.38 | 130,338 | -2.21(-7.45%) |
Nov 26, 2014 | 29.73 | 29.59 | 29.59 | 29.59 | 87,578 | -0.19(-0.64%) |
Nov 25, 2014 | 29.17 | 29.99 | 29.17 | 29.78 | 71,124 | +0.59(+2.01%) |
Nov 24, 2014 | 30.07 | 30.09 | 29.00 | 29.19 | 156,069 | -0.83(-2.77%) |
Nov 21, 2014 | 30.74 | 31.00 | 29.75 | 30.03 | 83,846 | -0.23(-0.75%) |
Nov 20, 2014 | 29.46 | 30.45 | 28.97 | 30.25 | 187,093 | +0.54(+1.82%) |
Nov 19, 2014 | 30.41 | 30.52 | 29.16 | 29.71 | 138,920 | -0.83(-2.73%) |
Nov 18, 2014 | 30.93 | 31.25 | 30.43 | 30.55 | 99,569 | -0.39(-1.25%) |
Nov 17, 2014 | 31.91 | 31.91 | 30.89 | 30.93 | 71,674 | -1.01(-3.16%) |
Nov 14, 2014 | 31.77 | 32.28 | 31.38 | 31.94 | 95,819 | +0.10(+0.33%) |
Nov 13, 2014 | 32.37 | 33.12 | 31.75 | 31.84 | 131,116 | -0.53(-1.63%) |
Nov 12, 2014 | 31.95 | 32.53 | 31.95 | 32.37 | 106,941 | +0.17(+0.53%) |
Nov 11, 2014 | 32.88 | 32.88 | 32.12 | 32.20 | 91,276 | -0.73(-2.21%) |
Nov 10, 2014 | 31.64 | 33.06 | 31.57 | 32.93 | 188,281 | +1.41(+4.47%) |
Nov 07, 2014 | 31.54 | 31.85 | 31.22 | 31.52 | 69,173 | -0.14(-0.45%) |
Nov 06, 2014 | 31.19 | 31.83 | 31.17 | 31.66 | 89,343 | +0.47(+1.51%) |
Nov 05, 2014 | 31.56 | 31.82 | 30.95 | 31.19 | 79,792 | -0.11(-0.36%) |
Nov 04, 2014 | 31.28 | 31.45 | 30.23 | 31.30 | 125,002 | -0.20(-0.63%) |
Nov 03, 2014 | 31.33 | 32.30 | 30.98 | 31.50 | 181,924 | +0.35(+1.12%) |
Oct 31, 2014 | 32.57 | 32.77 | 29.80 | 31.15 | 272,388 | -0.77(-2.40%) |
Oct 30, 2014 | 31.75 | 32.16 | 31.41 | 31.92 | 133,145 | -0.14(-0.44%) |
Oct 29, 2014 | 32.12 | 32.31 | 30.90 | 32.06 | 121,592 | -0.26(-0.79%) |
Oct 28, 2014 | 30.53 | 32.77 | 30.53 | 32.31 | 169,488 | +2.05(+6.78%) |
Oct 27, 2014 | 30.57 | 30.60 | 30.62 | 30.26 | 64,893 | -0.36(-1.17%) |
Oct 24, 2014 | 30.26 | 30.75 | 29.82 | 30.62 | 116,079 | +0.25(+0.81%) |
Oct 23, 2014 | 28.68 | 31.11 | 28.68 | 30.38 | 200,080 | +2.11(+7.45%) |
Oct 22, 2014 | 28.84 | 29.03 | 28.08 | 28.27 | 159,256 | -0.57(-1.97%) |
Oct 21, 2014 | 28.26 | 29.94 | 28.26 | 28.84 | 133,285 | +0.73(+2.59%) |
Oct 20, 2014 | 29.97 | 29.97 | 28.03 | 28.11 | 145,240 | -2.06(-6.83%) |
Oct 17, 2014 | 30.52 | 30.77 | 30.05 | 30.17 | 232,216 | +0.09(+0.31%) |
Oct 16, 2014 | 27.62 | 30.34 | 27.12 | 30.07 | 158,224 | +1.80(+6.35%) |
Oct 15, 2014 | 27.53 | 29.16 | 27.02 | 28.28 | 285,080 | +0.20(+0.71%) |
Oct 14, 2014 | 28.25 | 28.68 | 27.64 | 28.08 | 172,953 | -0.08(-0.30%) |
Oct 13, 2014 | 28.68 | 29.52 | 28.14 | 28.17 | 180,272 | -0.64(-2.23%) |
Oct 10, 2014 | 29.29 | 30.06 | 28.75 | 28.81 | 149,696 | -0.61(-2.09%) |
Oct 09, 2014 | 30.36 | 30.48 | 29.38 | 29.42 | 155,914 | -1.05(-3.44%) |
Oct 08, 2014 | 29.81 | 30.69 | 28.85 | 30.47 | 158,000 | +0.60(+2.02%) |
Oct 07, 2014 | 30.47 | 30.67 | 29.62 | 29.87 | 224,869 | -0.68(-2.23%) |
Oct 06, 2014 | 31.33 | 31.98 | 30.49 | 30.55 | 215,537 | +0.30(+1.00%) |
Oct 03, 2014 | 31.01 | 31.16 | 30.20 | 30.24 | 75,785 | -0.41(-1.33%) |
Oct 02, 2014 | 30.02 | 30.84 | 29.36 | 30.65 | 138,727 | +0.51(+1.69%) |
Oct 01, 2014 | 31.35 | 31.35 | 29.98 | 30.14 | 199,430 | -1.32(-4.20%) |
Sep 30, 2014 | 33.12 | 33.36 | 31.42 | 31.46 | 208,581 | -1.61(-4.86%) |
Sep 29, 2014 | 32.90 | 33.44 | 32.70 | 33.07 | 73,202 | -0.20(-0.60%) |
Sep 26, 2014 | 33.28 | 33.45 | 33.12 | 33.27 | 91,853 | +0.20(+0.60%) |
Sep 25, 2014 | 33.92 | 33.92 | 32.23 | 33.07 | 131,904 | -0.89(-2.62%) |
Sep 24, 2014 | 33.82 | 34.44 | 33.41 | 33.96 | 118,936 | +0.09(+0.28%) |
Sep 23, 2014 | 34.09 | 34.64 | 33.67 | 33.86 | 198,553 | -0.31(-0.91%) |
Sep 22, 2014 | 34.56 | 34.75 | 33.78 | 34.17 | 191,372 | -0.33(-0.96%) |
Sep 19, 2014 | 33.91 | 35.41 | 33.91 | 34.50 | 391,221 | +0.92(+2.73%) |
Sep 18, 2014 | 33.61 | 33.98 | 33.23 | 33.59 | 152,698 | +0.07(+0.20%) |
Sep 17, 2014 | 32.96 | 33.65 | 32.76 | 33.52 | 120,597 | +0.45(+1.37%) |
Sep 16, 2014 | 32.62 | 33.15 | 32.42 | 33.07 | 136,831 | +0.25(+0.75%) |
Sep 15, 2014 | 33.77 | 33.77 | 32.11 | 32.82 | 131,208 | -0.54(-1.61%) |
Sep 12, 2014 | 33.81 | 33.81 | 32.87 | 33.36 | 141,867 | -0.33(-0.98%) |
Sep 11, 2014 | 32.85 | 33.78 | 32.17 | 33.69 | 183,935 | +0.96(+2.94%) |
Sep 10, 2014 | 32.67 | 33.05 | 32.02 | 32.73 | 180,763 | +0.01(+0.03%) |
Sep 09, 2014 | 33.73 | 33.73 | 32.18 | 32.72 | 292,687 | -0.40(-1.20%) |
Sep 08, 2014 | 31.35 | 33.47 | 31.28 | 33.12 | 466,815 | +1.95(+6.24%) |
Sep 05, 2014 | 29.66 | 31.29 | 29.66 | 31.17 | 331,320 | +1.69(+5.74%) |
Sep 04, 2014 | 28.87 | 29.52 | 28.87 | 29.48 | 266,864 | +0.74(+2.56%) |
Sep 03, 2014 | 29.28 | 29.39 | 28.50 | 28.74 | 112,502 | -0.21(-0.72%) |