Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.95 | 36.10 | 34.71 | 35.24 | 288,556 | +0.24(+0.69%) |
Nov 26, 2014 | 34.90 | 35.00 | 35.00 | 35.00 | 312,100 | +0.00(+0.00%) |
Nov 25, 2014 | 35.25 | 35.69 | 34.90 | 35.00 | 351,631 | -0.28(-0.79%) |
Nov 24, 2014 | 34.76 | 35.50 | 34.50 | 35.28 | 379,521 | +0.51(+1.47%) |
Nov 21, 2014 | 34.16 | 34.91 | 33.50 | 34.77 | 383,458 | +0.95(+2.81%) |
Nov 20, 2014 | 33.86 | 34.00 | 32.84 | 33.82 | 265,563 | -0.21(-0.62%) |
Nov 19, 2014 | 34.60 | 34.99 | 33.61 | 34.03 | 343,149 | -0.78(-2.24%) |
Nov 18, 2014 | 33.89 | 35.19 | 33.86 | 34.81 | 518,205 | +1.15(+3.42%) |
Nov 17, 2014 | 32.31 | 34.20 | 32.25 | 33.66 | 654,832 | +1.42(+4.40%) |
Nov 14, 2014 | 32.91 | 33.60 | 31.84 | 32.24 | 394,531 | -0.68(-2.07%) |
Nov 13, 2014 | 33.90 | 34.70 | 32.19 | 32.92 | 824,491 | -0.96(-2.83%) |
Nov 12, 2014 | 32.54 | 34.00 | 32.24 | 33.88 | 493,290 | +1.09(+3.32%) |
Nov 11, 2014 | 32.00 | 32.90 | 31.37 | 32.79 | 531,734 | +0.97(+3.05%) |
Nov 10, 2014 | 30.75 | 31.84 | 30.36 | 31.82 | 599,698 | +1.07(+3.48%) |
Nov 07, 2014 | 30.75 | 30.88 | 29.16 | 30.75 | 673,407 | +0.99(+3.33%) |
Nov 06, 2014 | 29.12 | 29.80 | 28.20 | 29.76 | 612,949 | +0.66(+2.27%) |
Nov 05, 2014 | 31.70 | 31.75 | 28.70 | 29.10 | 625,435 | -2.38(-7.56%) |
Nov 04, 2014 | 31.41 | 31.77 | 30.64 | 31.48 | 446,051 | +0.07(+0.22%) |
Nov 03, 2014 | 30.99 | 31.45 | 30.53 | 31.41 | 654,615 | +0.37(+1.19%) |
Oct 31, 2014 | 30.50 | 32.40 | 30.00 | 31.04 | 2,971,678 | +1.15(+3.85%) |
Oct 30, 2014 | 28.74 | 30.77 | 28.60 | 29.89 | 969,942 | +0.10(+0.34%) |
Oct 29, 2014 | 31.38 | 31.68 | 29.75 | 29.79 | 563,653 | -1.65(-5.25%) |
Oct 28, 2014 | 32.01 | 32.43 | 31.26 | 31.44 | 456,633 | -0.52(-1.63%) |
Oct 27, 2014 | 33.10 | 32.90 | 32.90 | 31.96 | 552,286 | -0.94(-2.86%) |
Oct 24, 2014 | 32.37 | 33.00 | 30.95 | 32.90 | 843,780 | +0.84(+2.62%) |
Oct 23, 2014 | 30.51 | 32.37 | 29.63 | 32.06 | 964,031 | +1.45(+4.74%) |
Oct 22, 2014 | 30.12 | 31.68 | 29.26 | 30.61 | 788,656 | +0.37(+1.22%) |
Oct 21, 2014 | 30.18 | 30.63 | 29.80 | 30.24 | 730,702 | -0.42(-1.37%) |
Oct 20, 2014 | 31.00 | 31.91 | 29.78 | 30.66 | 1,961,245 | -3.49(-10.22%) |
Oct 17, 2014 | 35.99 | 36.75 | 33.42 | 34.15 | 3,303,312 | -1.25(-3.53%) |
Oct 16, 2014 | 34.25 | 35.04 | 33.28 | 35.40 | 4,496,199 | +3.22(+10.01%) |
Oct 15, 2014 | 29.53 | 33.15 | 28.70 | 32.18 | 1,862,923 | +3.13(+10.77%) |
Oct 14, 2014 | 30.10 | 31.90 | 28.66 | 29.05 | 1,063,365 | -1.73(-5.62%) |
Oct 13, 2014 | 32.71 | 32.72 | 30.10 | 30.78 | 1,078,602 | -0.28(-0.90%) |
Oct 10, 2014 | 31.26 | 32.71 | 29.70 | 31.06 | 1,543,823 | -0.75(-2.36%) |
Oct 09, 2014 | 33.30 | 33.32 | 31.40 | 31.81 | 2,028,677 | -1.10(-3.34%) |
Oct 08, 2014 | 35.20 | 35.98 | 28.00 | 32.91 | 13,600,344 | -0.32(-0.96%) |
Oct 07, 2014 | 33.28 | 35.16 | 32.01 | 33.23 | 6,408,353 | +1.76(+5.59%) |
Oct 06, 2014 | 32.00 | 33.90 | 30.52 | 31.47 | 6,746,763 | +1.41(+4.69%) |
Oct 03, 2014 | 30.83 | 30.83 | 29.69 | 30.06 | 898,572 | +0.10(+0.33%) |
Oct 02, 2014 | 29.02 | 30.50 | 28.21 | 29.96 | 1,040,222 | +0.87(+2.99%) |
Oct 01, 2014 | 27.78 | 29.35 | 27.45 | 29.09 | 616,629 | +1.47(+5.32%) |
Sep 30, 2014 | 28.80 | 28.89 | 27.51 | 27.62 | 330,412 | -1.24(-4.30%) |
Sep 29, 2014 | 28.53 | 29.42 | 28.46 | 28.86 | 287,182 | -0.19(-0.65%) |
Sep 26, 2014 | 28.65 | 29.18 | 27.88 | 29.05 | 329,390 | +0.55(+1.93%) |
Sep 25, 2014 | 27.73 | 28.52 | 26.77 | 28.50 | 622,707 | +0.49(+1.75%) |
Sep 24, 2014 | 27.29 | 28.05 | 26.63 | 28.01 | 390,681 | +0.76(+2.79%) |
Sep 23, 2014 | 25.91 | 27.33 | 25.24 | 27.25 | 273,418 | +0.89(+3.38%) |
Sep 22, 2014 | 27.09 | 27.19 | 26.13 | 26.36 | 235,092 | -0.92(-3.37%) |
Sep 19, 2014 | 27.31 | 27.73 | 26.24 | 27.28 | 1,497,699 | +0.07(+0.26%) |
Sep 18, 2014 | 27.87 | 28.00 | 26.80 | 27.21 | 220,986 | -0.46(-1.66%) |
Sep 17, 2014 | 25.78 | 27.86 | 25.78 | 27.67 | 421,570 | +1.92(+7.46%) |
Sep 16, 2014 | 26.27 | 26.70 | 25.42 | 25.75 | 405,467 | -0.51(-1.94%) |
Sep 15, 2014 | 28.18 | 28.18 | 26.15 | 26.26 | 596,657 | -2.01(-7.11%) |
Sep 12, 2014 | 30.00 | 30.34 | 28.11 | 28.27 | 275,191 | -1.63(-5.45%) |
Sep 11, 2014 | 30.10 | 30.99 | 29.29 | 29.90 | 990,385 | -0.13(-0.43%) |
Sep 10, 2014 | 28.50 | 30.10 | 28.50 | 30.03 | 965,194 | +1.49(+5.22%) |
Sep 09, 2014 | 25.99 | 29.97 | 25.99 | 28.54 | 2,101,247 | +3.01(+11.79%) |
Sep 08, 2014 | 23.32 | 25.61 | 23.32 | 25.53 | 538,877 | +2.18(+9.34%) |
Sep 05, 2014 | 24.21 | 24.21 | 22.76 | 23.35 | 260,082 | -0.95(-3.91%) |
Sep 04, 2014 | 24.18 | 24.79 | 24.05 | 24.30 | 269,296 | +0.24(+1.00%) |
Sep 03, 2014 | 25.06 | 25.55 | 23.76 | 24.06 | 465,567 | -0.68(-2.75%) |