Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.84 | 28.84 | 26.53 | 26.54 | 669,057 | -3.46(-11.53%) |
Nov 26, 2014 | 31.05 | 30.00 | 30.00 | 30.00 | 523,100 | -1.23(-3.94%) |
Nov 25, 2014 | 32.39 | 32.64 | 30.86 | 31.23 | 471,599 | -1.05(-3.25%) |
Nov 24, 2014 | 32.06 | 32.82 | 31.90 | 32.28 | 556,529 | +0.16(+0.50%) |
Nov 21, 2014 | 32.09 | 32.87 | 31.72 | 32.12 | 524,339 | +0.58(+1.84%) |
Nov 20, 2014 | 30.94 | 32.09 | 30.82 | 31.54 | 477,955 | +0.62(+2.01%) |
Nov 19, 2014 | 30.47 | 31.10 | 29.66 | 30.92 | 571,508 | +0.60(+1.98%) |
Nov 18, 2014 | 30.73 | 31.45 | 30.30 | 30.32 | 363,122 | -0.34(-1.11%) |
Nov 17, 2014 | 30.87 | 31.00 | 30.36 | 30.66 | 535,409 | -0.35(-1.13%) |
Nov 14, 2014 | 30.80 | 31.42 | 30.20 | 31.01 | 785,300 | +0.38(+1.24%) |
Nov 13, 2014 | 31.54 | 31.66 | 29.82 | 30.63 | 775,523 | -1.14(-3.59%) |
Nov 12, 2014 | 31.78 | 32.43 | 31.29 | 31.77 | 609,526 | -0.32(-1.00%) |
Nov 11, 2014 | 31.92 | 32.52 | 31.43 | 32.09 | 570,993 | +0.17(+0.53%) |
Nov 10, 2014 | 33.15 | 33.54 | 31.24 | 31.92 | 1,093,494 | -1.01(-3.07%) |
Nov 07, 2014 | 30.71 | 32.99 | 30.71 | 32.93 | 1,087,495 | +2.28(+7.44%) |
Nov 06, 2014 | 31.10 | 31.16 | 29.94 | 30.65 | 868,057 | -0.74(-2.36%) |
Nov 05, 2014 | 30.15 | 31.59 | 29.84 | 31.39 | 662,339 | +1.34(+4.46%) |
Nov 04, 2014 | 30.50 | 30.50 | 29.20 | 30.05 | 1,156,133 | -0.66(-2.15%) |
Nov 03, 2014 | 30.88 | 31.89 | 30.13 | 30.71 | 1,139,643 | +0.05(+0.16%) |
Oct 31, 2014 | 30.98 | 30.98 | 29.62 | 30.66 | 1,152,212 | +0.00(+0.00%) |
Oct 30, 2014 | 29.08 | 31.57 | 28.95 | 30.66 | 1,907,922 | +2.30(+8.11%) |
Oct 29, 2014 | 29.06 | 29.51 | 27.98 | 28.36 | 713,275 | -0.49(-1.70%) |
Oct 28, 2014 | 27.16 | 28.89 | 26.74 | 28.85 | 648,780 | +2.04(+7.61%) |
Oct 27, 2014 | 27.51 | 28.08 | 26.49 | 26.81 | 809,314 | -1.27(-4.52%) |
Oct 24, 2014 | 28.16 | 28.21 | 27.45 | 28.08 | 448,735 | -0.13(-0.46%) |
Oct 23, 2014 | 27.20 | 28.53 | 27.10 | 28.21 | 548,391 | +1.40(+5.22%) |
Oct 22, 2014 | 28.70 | 29.06 | 26.76 | 26.81 | 896,280 | -1.89(-6.59%) |
Oct 21, 2014 | 28.41 | 28.80 | 27.65 | 28.70 | 798,596 | +0.29(+1.02%) |
Oct 20, 2014 | 27.71 | 28.42 | 27.46 | 28.41 | 507,306 | +0.79(+2.86%) |
Oct 17, 2014 | 28.13 | 28.97 | 27.41 | 27.62 | 982,595 | -0.15(-0.54%) |
Oct 16, 2014 | 26.07 | 28.43 | 25.62 | 27.77 | 1,405,554 | +1.22(+4.60%) |
Oct 15, 2014 | 25.60 | 26.67 | 25.20 | 26.55 | 1,443,786 | +0.91(+3.55%) |
Oct 14, 2014 | 25.67 | 26.49 | 25.05 | 25.64 | 1,143,295 | +0.16(+0.63%) |
Oct 13, 2014 | 26.83 | 27.41 | 25.40 | 25.48 | 996,963 | -1.27(-4.75%) |
Oct 10, 2014 | 27.56 | 27.95 | 26.19 | 26.75 | 1,335,923 | -0.86(-3.11%) |
Oct 09, 2014 | 30.23 | 30.35 | 27.40 | 27.61 | 1,267,940 | -2.84(-9.33%) |
Oct 08, 2014 | 30.05 | 30.51 | 28.58 | 30.45 | 1,315,158 | +0.20(+0.66%) |
Oct 07, 2014 | 30.26 | 31.29 | 30.11 | 30.25 | 1,372,936 | -0.21(-0.69%) |
Oct 06, 2014 | 30.90 | 31.19 | 30.26 | 30.46 | 785,195 | -0.52(-1.68%) |
Oct 03, 2014 | 31.66 | 31.71 | 30.90 | 30.98 | 782,089 | -0.51(-1.62%) |
Oct 02, 2014 | 31.53 | 31.84 | 30.97 | 31.49 | 1,114,135 | -0.16(-0.51%) |
Oct 01, 2014 | 32.70 | 33.21 | 31.56 | 31.65 | 1,240,476 | -1.08(-3.30%) |
Sep 30, 2014 | 34.36 | 34.38 | 32.46 | 32.73 | 1,189,330 | -1.63(-4.74%) |
Sep 29, 2014 | 34.24 | 34.81 | 33.69 | 34.36 | 1,448,060 | -0.29(-0.84%) |
Sep 26, 2014 | 35.86 | 36.01 | 34.48 | 34.65 | 1,152,657 | -1.24(-3.46%) |
Sep 25, 2014 | 36.99 | 36.99 | 35.84 | 35.89 | 833,734 | -1.37(-3.68%) |
Sep 24, 2014 | 37.81 | 38.05 | 37.07 | 37.26 | 540,331 | -0.66(-1.74%) |
Sep 23, 2014 | 38.09 | 39.02 | 37.76 | 37.92 | 549,424 | -0.25(-0.65%) |
Sep 22, 2014 | 39.19 | 39.30 | 38.14 | 38.17 | 396,837 | -1.23(-3.12%) |
Sep 19, 2014 | 39.52 | 39.88 | 39.10 | 39.40 | 761,302 | -0.03(-0.08%) |
Sep 18, 2014 | 39.48 | 39.94 | 39.07 | 39.43 | 600,397 | +0.11(+0.28%) |
Sep 17, 2014 | 39.18 | 39.72 | 39.04 | 39.32 | 565,659 | +0.23(+0.59%) |
Sep 16, 2014 | 39.04 | 39.42 | 38.86 | 39.09 | 461,474 | +0.04(+0.10%) |
Sep 15, 2014 | 38.84 | 39.19 | 38.51 | 39.05 | 336,160 | -0.02(-0.05%) |
Sep 12, 2014 | 39.22 | 39.48 | 38.75 | 39.07 | 513,057 | -0.17(-0.43%) |
Sep 11, 2014 | 38.77 | 39.47 | 38.77 | 39.24 | 629,821 | +0.10(+0.26%) |
Sep 10, 2014 | 39.12 | 39.39 | 38.53 | 39.14 | 698,201 | -0.11(-0.28%) |
Sep 09, 2014 | 39.75 | 39.97 | 39.14 | 39.25 | 833,689 | -0.53(-1.33%) |
Sep 08, 2014 | 39.85 | 40.10 | 39.16 | 39.78 | 530,952 | -0.29(-0.72%) |
Sep 05, 2014 | 40.58 | 40.76 | 39.60 | 40.07 | 652,315 | -0.64(-1.57%) |
Sep 04, 2014 | 42.09 | 42.12 | 40.46 | 40.71 | 506,216 | -1.43(-3.39%) |
Sep 03, 2014 | 43.27 | 43.48 | 41.96 | 42.14 | 324,889 | -0.83(-1.93%) |