Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.48 | 41.94 | 38.50 | 41.44 | 6,296 | +1.96(+4.96%) |
Nov 26, 2014 | 39.48 | 39.48 | 39.48 | 39.48 | 4,714 | +1.05(+2.73%) |
Nov 25, 2014 | 39.27 | 39.27 | 37.94 | 38.43 | 1,790 | +0.77(+2.04%) |
Nov 24, 2014 | 37.66 | 39.02 | 37.66 | 37.66 | 1,897 | +0.35(+0.94%) |
Nov 21, 2014 | 39.90 | 39.90 | 36.40 | 37.31 | 9,031 | -2.52(-6.33%) |
Nov 20, 2014 | 39.83 | 40.19 | 39.40 | 39.83 | 1,202 | -0.63(-1.56%) |
Nov 19, 2014 | 42.00 | 42.00 | 38.85 | 40.46 | 20,226 | -1.26(-3.02%) |
Nov 18, 2014 | 40.95 | 42.00 | 40.11 | 41.72 | 9,966 | +1.19(+2.93%) |
Nov 17, 2014 | 39.97 | 41.72 | 39.97 | 40.53 | 5,020 | -0.35(-0.85%) |
Nov 14, 2014 | 40.32 | 42.63 | 40.04 | 40.88 | 6,246 | +0.70(+1.74%) |
Nov 13, 2014 | 35.63 | 40.25 | 35.63 | 40.18 | 6,902 | +3.36(+9.13%) |
Nov 12, 2014 | 34.31 | 36.96 | 34.30 | 36.82 | 9,244 | +1.54(+4.37%) |
Nov 11, 2014 | 33.60 | 35.28 | 33.60 | 35.28 | 3,769 | +1.12(+3.28%) |
Nov 10, 2014 | 35.21 | 35.21 | 33.95 | 34.16 | 2,860 | -0.84(-2.40%) |
Nov 07, 2014 | 35.14 | 35.70 | 34.72 | 35.00 | 2,263 | +0.35(+1.01%) |
Nov 06, 2014 | 35.00 | 36.13 | 33.74 | 34.65 | 14,885 | -1.75(-4.81%) |
Nov 05, 2014 | 38.50 | 40.60 | 35.84 | 36.40 | 6,586 | -2.52(-6.47%) |
Nov 04, 2014 | 41.93 | 41.93 | 38.50 | 38.92 | 5,552 | -2.52(-6.08%) |
Nov 03, 2014 | 41.65 | 43.26 | 40.60 | 41.44 | 1,699 | +0.14(+0.34%) |
Oct 31, 2014 | 41.93 | 43.54 | 38.57 | 41.30 | 5,001 | -0.07(-0.17%) |
Oct 30, 2014 | 41.58 | 41.74 | 40.76 | 41.37 | 678 | +0.00(+0.00%) |
Oct 29, 2014 | 41.72 | 44.86 | 40.25 | 41.37 | 7,498 | -0.28(-0.67%) |
Oct 28, 2014 | 43.61 | 44.59 | 41.30 | 41.65 | 3,510 | -2.17(-4.95%) |
Oct 27, 2014 | 45.22 | 45.01 | 45.01 | 43.82 | 2,565 | -1.19(-2.64%) |
Oct 24, 2014 | 42.14 | 45.57 | 40.18 | 45.01 | 4,771 | +3.36(+8.07%) |
Oct 23, 2014 | 43.05 | 44.42 | 41.12 | 41.65 | 2,442 | -0.84(-1.98%) |
Oct 22, 2014 | 43.68 | 44.17 | 42.14 | 42.49 | 5,059 | -1.12(-2.57%) |
Oct 21, 2014 | 40.25 | 43.90 | 39.34 | 43.61 | 9,135 | +4.41(+11.25%) |
Oct 20, 2014 | 36.75 | 36.75 | 36.75 | 39.20 | 4,956 | +2.31(+6.26%) |
Oct 17, 2014 | 35.21 | 37.45 | 35.21 | 36.89 | 5,087 | +1.47(+4.15%) |
Oct 16, 2014 | 35.42 | 35.42 | 32.20 | 35.42 | 9,283 | -0.77(-2.13%) |
Oct 15, 2014 | 36.96 | 37.92 | 35.00 | 36.19 | 7,286 | -1.33(-3.54%) |
Oct 14, 2014 | 38.92 | 38.95 | 36.58 | 37.52 | 5,113 | -1.05(-2.72%) |
Oct 13, 2014 | 44.59 | 38.64 | 38.57 | 38.57 | 2,746 | -0.07(-0.18%) |
Oct 10, 2014 | 38.50 | 39.55 | 38.50 | 38.64 | 1,751 | +0.07(+0.18%) |
Oct 09, 2014 | 42.14 | 42.49 | 38.57 | 38.57 | 11,675 | -4.20(-9.82%) |
Oct 08, 2014 | 42.63 | 44.31 | 42.28 | 42.77 | 3,103 | -0.14(-0.33%) |
Oct 07, 2014 | 44.94 | 44.94 | 42.07 | 42.91 | 14,897 | -0.70(-1.61%) |
Oct 06, 2014 | 42.70 | 44.04 | 42.07 | 43.61 | 7,754 | +0.77(+1.80%) |
Oct 03, 2014 | 43.26 | 43.82 | 42.77 | 42.84 | 2,117 | -0.21(-0.49%) |
Oct 02, 2014 | 44.24 | 45.08 | 43.05 | 43.05 | 10,386 | -1.05(-2.38%) |
Oct 01, 2014 | 44.24 | 44.73 | 43.19 | 44.10 | 36,911 | +0.00(+0.00%) |
Sep 30, 2014 | 42.49 | 45.81 | 42.26 | 44.10 | 19,610 | +2.03(+4.83%) |
Sep 29, 2014 | 43.05 | 44.24 | 42.00 | 42.07 | 4,468 | -1.12(-2.59%) |
Sep 26, 2014 | 44.31 | 44.31 | 42.70 | 43.19 | 4,499 | -0.84(-1.91%) |
Sep 25, 2014 | 45.99 | 45.99 | 43.40 | 44.03 | 5,234 | -1.68(-3.68%) |
Sep 24, 2014 | 48.37 | 48.37 | 45.50 | 45.71 | 7,517 | -0.77(-1.66%) |
Sep 23, 2014 | 48.72 | 48.72 | 46.20 | 46.48 | 7,932 | -1.89(-3.91%) |
Sep 22, 2014 | 48.51 | 51.10 | 48.02 | 48.37 | 2,022 | -0.07(-0.14%) |
Sep 19, 2014 | 48.65 | 48.72 | 48.30 | 48.44 | 2,563 | -0.21(-0.43%) |
Sep 18, 2014 | 49.28 | 49.70 | 48.37 | 48.65 | 3,939 | -0.77(-1.56%) |
Sep 17, 2014 | 49.42 | 50.54 | 48.93 | 49.42 | 2,856 | +0.00(+0.00%) |
Sep 16, 2014 | 48.58 | 49.91 | 48.58 | 49.42 | 2,160 | +0.70(+1.44%) |
Sep 15, 2014 | 52.85 | 52.85 | 48.51 | 48.72 | 3,791 | -1.54(-3.06%) |
Sep 12, 2014 | 51.94 | 55.16 | 49.84 | 50.26 | 5,795 | -1.05(-2.05%) |
Sep 11, 2014 | 48.23 | 52.85 | 47.60 | 51.31 | 9,900 | +3.36(+7.01%) |
Sep 10, 2014 | 47.32 | 48.44 | 46.76 | 47.95 | 2,533 | +0.49(+1.03%) |
Sep 09, 2014 | 47.32 | 49.49 | 46.90 | 47.46 | 5,860 | +0.21(+0.44%) |
Sep 08, 2014 | 49.28 | 49.56 | 46.97 | 47.25 | 12,654 | -2.45(-4.93%) |
Sep 05, 2014 | 49.00 | 50.75 | 49.42 | 49.70 | 1,708 | +0.28(+0.57%) |
Sep 04, 2014 | 49.28 | 50.19 | 49.00 | 49.42 | 4,380 | +0.42(+0.86%) |
Sep 03, 2014 | 50.05 | 50.33 | 49.00 | 49.00 | 2,124 | -1.05(-2.10%) |