Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.56 | 32.87 | 32.35 | 32.78 | 9,421 | -0.70(-2.09%) |
Nov 26, 2014 | 33.48 | 33.48 | 33.48 | 0 | -0.47(-1.38%) | |
Nov 25, 2014 | 33.97 | 33.97 | 33.70 | 33.95 | 8,231 | +0.24(+0.71%) |
Nov 24, 2014 | 34.03 | 34.03 | 33.61 | 33.71 | 11,770 | -0.43(-1.26%) |
Nov 21, 2014 | 34.55 | 34.55 | 34.00 | 34.14 | 14,032 | +1.05(+3.17%) |
Nov 20, 2014 | 33.98 | 34.11 | 33.00 | 33.09 | 25,661 | -1.62(-4.66%) |
Nov 19, 2014 | 34.67 | 34.82 | 34.51 | 34.71 | 6,424 | -0.40(-1.14%) |
Nov 18, 2014 | 34.89 | 35.33 | 34.89 | 35.11 | 16,320 | -0.99(-2.74%) |
Nov 17, 2014 | 36.25 | 35.91 | 36.10 | 12,068 | -0.70(-1.90%) | |
Nov 14, 2014 | 36.73 | 36.96 | 36.46 | 36.80 | 8,383 | +0.79(+2.19%) |
Nov 13, 2014 | 36.00 | 36.29 | 35.96 | 36.01 | 14,141 | +1.00(+2.86%) |
Nov 12, 2014 | 34.86 | 35.33 | 34.86 | 35.01 | 7,589 | -0.08(-0.24%) |
Nov 11, 2014 | 35.18 | 35.18 | 34.80 | 35.09 | 4,775 | +0.86(+2.52%) |
Nov 10, 2014 | 34.48 | 34.51 | 34.12 | 34.23 | 14,027 | +0.73(+2.18%) |
Nov 07, 2014 | 33.36 | 33.70 | 33.36 | 33.50 | 13,001 | +0.30(+0.90%) |
Nov 06, 2014 | 33.35 | 33.45 | 32.92 | 33.20 | 45,448 | -0.89(-2.61%) |
Nov 05, 2014 | 34.35 | 34.37 | 33.94 | 34.09 | 56,945 | -0.84(-2.40%) |
Nov 04, 2014 | 34.97 | 35.23 | 34.80 | 34.93 | 28,934 | -0.90(-2.51%) |
Nov 03, 2014 | 36.20 | 36.61 | 35.83 | 35.83 | 16,340 | -0.11(-0.31%) |
Oct 31, 2014 | 36.25 | 36.65 | 35.85 | 35.94 | 45,377 | -0.21(-0.58%) |
Oct 30, 2014 | 36.10 | 36.63 | 35.84 | 36.15 | 23,226 | +0.36(+0.99%) |
Oct 29, 2014 | 36.00 | 36.00 | 35.79 | 35.79 | 30,475 | +1.19(+3.45%) |
Oct 28, 2014 | 34.70 | 34.70 | 34.34 | 34.60 | 6,339 | +0.50(+1.47%) |
Oct 27, 2014 | 34.16 | 34.93 | 34.10 | 34.10 | 31,439 | -0.83(-2.38%) |
Oct 24, 2014 | 34.92 | 35.10 | 34.78 | 34.93 | 23,469 | +0.06(+0.17%) |
Oct 23, 2014 | 34.87 | 35.21 | 34.65 | 34.87 | 32,157 | -0.20(-0.57%) |
Oct 22, 2014 | 35.29 | 35.40 | 35.07 | 35.07 | 7,194 | -0.25(-0.71%) |
Oct 21, 2014 | 35.25 | 35.60 | 34.61 | 35.32 | 14,203 | +0.30(+0.87%) |
Oct 20, 2014 | 35.15 | 35.25 | 34.87 | 35.02 | 17,010 | -0.09(-0.24%) |
Oct 17, 2014 | 34.90 | 35.15 | 34.85 | 35.10 | 8,223 | +1.47(+4.36%) |
Oct 16, 2014 | 33.00 | 33.64 | 33.00 | 33.63 | 20,356 | +0.63(+1.92%) |
Oct 15, 2014 | 32.55 | 33.00 | 32.47 | 33.00 | 13,352 | +0.01(+0.03%) |
Oct 14, 2014 | 32.80 | 33.08 | 32.55 | 32.99 | 14,717 | +0.31(+0.95%) |
Oct 13, 2014 | 32.99 | 33.10 | 32.67 | 32.68 | 18,596 | -0.41(-1.23%) |
Oct 10, 2014 | 33.46 | 32.86 | 32.86 | 33.09 | 21,852 | +0.23(+0.69%) |
Oct 09, 2014 | 33.41 | 33.41 | 32.74 | 32.86 | 50,580 | -0.12(-0.36%) |
Oct 08, 2014 | 32.73 | 32.98 | 32.60 | 32.98 | 10,887 | +0.05(+0.17%) |
Oct 07, 2014 | 33.13 | 33.24 | 32.87 | 32.92 | 6,860 | -0.16(-0.47%) |
Oct 06, 2014 | 33.15 | 33.65 | 33.01 | 33.08 | 18,226 | +1.30(+4.09%) |
Oct 03, 2014 | 31.84 | 31.84 | 31.60 | 31.78 | 6,457 | -0.10(-0.31%) |
Oct 02, 2014 | 31.55 | 31.88 | 31.13 | 31.88 | 8,050 | -0.07(-0.22%) |
Oct 01, 2014 | 32.88 | 32.88 | 31.80 | 31.95 | 10,333 | -0.90(-2.74%) |
Sep 30, 2014 | 32.00 | 32.85 | 31.50 | 32.85 | 16,085 | +0.52(+1.61%) |
Sep 29, 2014 | 32.13 | 32.33 | 31.87 | 32.33 | 8,698 | -0.61(-1.84%) |
Sep 26, 2014 | 32.90 | 32.95 | 32.74 | 32.94 | 5,367 | +2.08(+6.72%) |
Sep 25, 2014 | 31.33 | 31.51 | 30.68 | 30.86 | 80,899 | -1.99(-6.07%) |
Sep 24, 2014 | 32.62 | 32.91 | 32.58 | 32.85 | 6,225 | -0.75(-2.23%) |
Sep 23, 2014 | 33.31 | 33.61 | 33.30 | 33.60 | 14,544 | +0.24(+0.73%) |
Sep 22, 2014 | 33.74 | 33.74 | 33.23 | 33.36 | 13,714 | -0.23(-0.68%) |
Sep 19, 2014 | 34.00 | 34.21 | 33.54 | 33.59 | 47,790 | +0.90(+2.75%) |
Sep 18, 2014 | 32.25 | 32.69 | 32.25 | 32.69 | 6,959 | +0.98(+3.11%) |
Sep 17, 2014 | 31.57 | 31.73 | 31.18 | 31.70 | 44,008 | -1.37(-4.13%) |
Sep 16, 2014 | 32.80 | 33.25 | 32.75 | 33.07 | 20,568 | -0.58(-1.72%) |
Sep 15, 2014 | 33.70 | 34.11 | 33.64 | 33.65 | 15,369 | -0.79(-2.29%) |
Sep 12, 2014 | 34.44 | 34.49 | 34.20 | 34.44 | 9,297 | -0.09(-0.26%) |
Sep 11, 2014 | 34.02 | 34.54 | 33.95 | 34.53 | 20,610 | +0.08(+0.23%) |
Sep 10, 2014 | 34.57 | 34.57 | 34.21 | 34.45 | 13,101 | -0.95(-2.68%) |
Sep 09, 2014 | 35.53 | 35.53 | 35.38 | 35.40 | 13,477 | -0.15(-0.42%) |
Sep 08, 2014 | 35.76 | 35.76 | 35.55 | 35.55 | 11,318 | -0.40(-1.11%) |
Sep 05, 2014 | 36.01 | 35.85 | 35.95 | 10,865 | -0.06(-0.17%) | |
Sep 04, 2014 | 36.25 | 36.25 | 36.00 | 36.01 | 40,716 | -0.19(-0.52%) |
Sep 03, 2014 | 36.64 | 37.07 | 35.93 | 36.20 | 8,291 | -0.91(-2.45%) |