Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.97 | 34.20 | 33.21 | 33.75 | 62,229 | -0.18(-0.53%) |
Nov 26, 2014 | 33.57 | 33.93 | 33.93 | 33.93 | 111,000 | +0.45(+1.34%) |
Nov 25, 2014 | 32.76 | 33.69 | 32.32 | 33.48 | 133,884 | +0.80(+2.45%) |
Nov 24, 2014 | 33.23 | 33.33 | 31.78 | 32.68 | 264,881 | -0.57(-1.71%) |
Nov 21, 2014 | 34.50 | 34.50 | 33.16 | 33.25 | 108,751 | -0.73(-2.15%) |
Nov 20, 2014 | 33.43 | 34.22 | 33.39 | 33.98 | 83,535 | +0.31(+0.92%) |
Nov 19, 2014 | 33.63 | 33.97 | 33.12 | 33.67 | 149,375 | -0.15(-0.44%) |
Nov 18, 2014 | 34.17 | 34.67 | 33.67 | 33.82 | 231,853 | -0.44(-1.28%) |
Nov 17, 2014 | 34.05 | 34.67 | 33.71 | 34.26 | 287,856 | +0.23(+0.68%) |
Nov 14, 2014 | 34.30 | 34.43 | 33.75 | 34.03 | 333,389 | -0.35(-1.02%) |
Nov 13, 2014 | 34.14 | 35.25 | 33.79 | 34.38 | 320,235 | +0.18(+0.53%) |
Nov 12, 2014 | 33.91 | 34.67 | 33.77 | 34.20 | 355,850 | -0.03(-0.09%) |
Nov 11, 2014 | 32.00 | 34.76 | 31.97 | 34.23 | 571,458 | +2.53(+7.98%) |
Nov 10, 2014 | 30.74 | 33.76 | 29.30 | 31.70 | 1,198,341 | +2.43(+8.30%) |
Nov 07, 2014 | 29.69 | 29.86 | 28.86 | 29.27 | 229,054 | -0.36(-1.21%) |
Nov 06, 2014 | 29.03 | 29.72 | 29.00 | 29.63 | 253,154 | +0.58(+2.00%) |
Nov 05, 2014 | 29.62 | 29.62 | 28.95 | 29.05 | 210,503 | -0.28(-0.95%) |
Nov 04, 2014 | 30.50 | 30.50 | 29.23 | 29.33 | 192,767 | -0.06(-0.20%) |
Nov 03, 2014 | 28.99 | 29.52 | 28.62 | 29.39 | 269,082 | +0.35(+1.21%) |
Oct 31, 2014 | 27.98 | 29.60 | 27.42 | 29.04 | 231,728 | +1.72(+6.30%) |
Oct 30, 2014 | 27.33 | 27.74 | 26.75 | 27.32 | 183,587 | -0.13(-0.47%) |
Oct 29, 2014 | 27.21 | 27.76 | 26.75 | 27.45 | 200,954 | +0.32(+1.18%) |
Oct 28, 2014 | 25.66 | 27.19 | 25.46 | 27.13 | 178,150 | +1.61(+6.31%) |
Oct 27, 2014 | 25.42 | 25.62 | 25.62 | 25.52 | 115,512 | -0.10(-0.39%) |
Oct 24, 2014 | 25.78 | 25.96 | 25.48 | 25.62 | 108,006 | -0.20(-0.77%) |
Oct 23, 2014 | 24.93 | 26.06 | 24.67 | 25.82 | 255,762 | +1.21(+4.92%) |
Oct 22, 2014 | 24.97 | 25.15 | 24.13 | 24.61 | 226,098 | -0.24(-0.97%) |
Oct 21, 2014 | 24.68 | 24.85 | 24.23 | 24.85 | 425,875 | +0.38(+1.55%) |
Oct 20, 2014 | 24.65 | 24.65 | 24.08 | 24.47 | 122,995 | -0.18(-0.73%) |
Oct 17, 2014 | 26.00 | 26.00 | 24.42 | 24.65 | 173,864 | -1.07(-4.16%) |
Oct 16, 2014 | 24.65 | 25.82 | 24.10 | 25.72 | 397,421 | +0.66(+2.63%) |
Oct 15, 2014 | 24.15 | 25.12 | 23.66 | 25.06 | 252,880 | +0.60(+2.45%) |
Oct 14, 2014 | 23.82 | 24.51 | 23.30 | 24.46 | 347,301 | +0.88(+3.73%) |
Oct 13, 2014 | 23.96 | 24.38 | 23.48 | 23.58 | 205,113 | -0.45(-1.87%) |
Oct 10, 2014 | 24.11 | 24.93 | 23.49 | 24.03 | 164,087 | -0.18(-0.74%) |
Oct 09, 2014 | 24.54 | 24.66 | 24.03 | 24.21 | 245,493 | -0.39(-1.59%) |
Oct 08, 2014 | 24.75 | 24.78 | 23.80 | 24.60 | 316,330 | -0.18(-0.73%) |
Oct 07, 2014 | 25.10 | 25.15 | 24.59 | 24.78 | 155,167 | -0.48(-1.90%) |
Oct 06, 2014 | 25.69 | 25.85 | 25.05 | 25.26 | 93,377 | -0.35(-1.37%) |
Oct 03, 2014 | 26.56 | 26.56 | 25.57 | 25.61 | 135,864 | -0.67(-2.55%) |
Oct 02, 2014 | 26.14 | 26.70 | 25.86 | 26.28 | 200,178 | +0.20(+0.77%) |
Oct 01, 2014 | 27.14 | 27.26 | 25.71 | 26.08 | 308,838 | -1.13(-4.15%) |
Sep 30, 2014 | 27.50 | 27.50 | 27.14 | 27.21 | 523,391 | -0.28(-1.02%) |
Sep 29, 2014 | 27.14 | 27.78 | 26.84 | 27.49 | 178,529 | +0.09(+0.33%) |
Sep 26, 2014 | 27.54 | 27.66 | 26.92 | 27.40 | 205,486 | +0.03(+0.11%) |
Sep 25, 2014 | 28.03 | 28.13 | 27.32 | 27.37 | 326,500 | -0.66(-2.35%) |
Sep 24, 2014 | 27.58 | 28.27 | 27.21 | 28.03 | 186,461 | +0.46(+1.67%) |
Sep 23, 2014 | 27.50 | 27.91 | 27.25 | 27.57 | 279,363 | -0.17(-0.61%) |
Sep 22, 2014 | 28.21 | 28.39 | 27.31 | 27.74 | 253,710 | -0.64(-2.26%) |
Sep 19, 2014 | 29.64 | 29.77 | 28.29 | 28.38 | 170,856 | -1.19(-4.02%) |
Sep 18, 2014 | 30.17 | 30.21 | 29.52 | 29.57 | 99,254 | -0.42(-1.40%) |
Sep 17, 2014 | 30.03 | 30.40 | 29.87 | 29.99 | 120,483 | +0.05(+0.17%) |
Sep 16, 2014 | 29.61 | 30.28 | 29.40 | 29.94 | 183,490 | +0.16(+0.54%) |
Sep 15, 2014 | 29.87 | 30.01 | 29.45 | 29.78 | 180,075 | +0.07(+0.24%) |
Sep 12, 2014 | 30.17 | 30.28 | 29.54 | 29.71 | 178,821 | -0.40(-1.33%) |
Sep 11, 2014 | 30.00 | 30.67 | 29.97 | 30.11 | 136,806 | -0.03(-0.10%) |
Sep 10, 2014 | 30.34 | 30.42 | 29.90 | 30.14 | 174,622 | -0.20(-0.66%) |
Sep 09, 2014 | 30.83 | 31.00 | 30.31 | 30.34 | 143,076 | -0.51(-1.65%) |
Sep 08, 2014 | 30.35 | 30.91 | 30.26 | 30.85 | 151,152 | +0.54(+1.78%) |
Sep 05, 2014 | 30.28 | 30.80 | 30.21 | 30.31 | 175,241 | -0.10(-0.33%) |
Sep 04, 2014 | 30.34 | 30.59 | 30.30 | 30.41 | 147,424 | +0.20(+0.66%) |
Sep 03, 2014 | 30.60 | 31.00 | 30.03 | 30.21 | 233,570 | -0.36(-1.18%) |