Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 27.34 | 27.84 | 25.76 | 26.36 | 359,257 | -1.91(-6.76%) |
Nov 26, 2014 | 27.83 | 28.27 | 28.27 | 28.27 | 429,600 | +0.30(+1.07%) |
Nov 25, 2014 | 28.09 | 29.17 | 27.86 | 27.97 | 350,617 | -0.11(-0.39%) |
Nov 24, 2014 | 29.25 | 29.75 | 27.60 | 28.08 | 566,628 | -1.46(-4.94%) |
Nov 21, 2014 | 29.95 | 31.86 | 28.25 | 29.54 | 902,512 | -2.95(-9.08%) |
Nov 20, 2014 | 31.04 | 32.70 | 30.99 | 32.49 | 257,193 | +1.45(+4.67%) |
Nov 19, 2014 | 33.40 | 33.40 | 30.73 | 31.04 | 403,548 | -2.37(-7.09%) |
Nov 18, 2014 | 32.65 | 33.94 | 32.50 | 33.41 | 318,567 | +0.86(+2.64%) |
Nov 17, 2014 | 33.40 | 33.40 | 31.46 | 32.55 | 411,304 | -0.79(-2.37%) |
Nov 14, 2014 | 31.47 | 33.77 | 31.27 | 33.34 | 389,814 | +2.06(+6.59%) |
Nov 13, 2014 | 32.59 | 32.70 | 30.42 | 31.28 | 420,999 | -1.38(-4.23%) |
Nov 12, 2014 | 31.72 | 33.66 | 31.29 | 32.66 | 304,847 | +0.64(+2.00%) |
Nov 11, 2014 | 33.10 | 33.52 | 30.84 | 32.02 | 597,198 | -0.90(-2.73%) |
Nov 10, 2014 | 33.11 | 34.06 | 32.07 | 32.92 | 262,903 | -0.06(-0.18%) |
Nov 07, 2014 | 32.30 | 33.47 | 31.95 | 32.98 | 303,435 | +0.77(+2.39%) |
Nov 06, 2014 | 31.77 | 32.88 | 31.12 | 32.21 | 281,481 | +0.36(+1.13%) |
Nov 05, 2014 | 31.03 | 32.30 | 30.58 | 31.85 | 255,038 | +1.00(+3.24%) |
Nov 04, 2014 | 31.00 | 31.79 | 30.39 | 30.85 | 229,064 | -0.43(-1.37%) |
Nov 03, 2014 | 30.74 | 32.34 | 30.64 | 31.28 | 284,166 | +0.49(+1.59%) |
Oct 31, 2014 | 31.20 | 31.25 | 30.06 | 30.79 | 181,183 | +0.34(+1.12%) |
Oct 30, 2014 | 29.95 | 30.87 | 29.09 | 30.45 | 173,614 | +0.46(+1.53%) |
Oct 29, 2014 | 30.40 | 30.90 | 29.74 | 29.99 | 202,960 | -0.26(-0.86%) |
Oct 28, 2014 | 28.47 | 30.40 | 28.19 | 30.25 | 242,225 | +1.93(+6.81%) |
Oct 27, 2014 | 28.62 | 29.07 | 29.07 | 28.32 | 160,678 | -0.75(-2.58%) |
Oct 24, 2014 | 29.69 | 30.72 | 28.71 | 29.07 | 165,394 | -0.72(-2.42%) |
Oct 23, 2014 | 29.15 | 30.21 | 28.68 | 29.79 | 165,905 | +1.14(+3.98%) |
Oct 22, 2014 | 29.21 | 30.10 | 28.58 | 28.65 | 196,234 | -0.47(-1.61%) |
Oct 21, 2014 | 29.55 | 30.15 | 28.83 | 29.12 | 254,699 | -0.15(-0.51%) |
Oct 20, 2014 | 28.08 | 29.30 | 27.67 | 29.27 | 244,780 | +1.26(+4.50%) |
Oct 17, 2014 | 31.24 | 31.52 | 27.71 | 28.01 | 364,573 | -3.17(-10.17%) |
Oct 16, 2014 | 29.00 | 31.63 | 29.00 | 31.18 | 258,511 | +1.48(+4.98%) |
Oct 15, 2014 | 27.51 | 30.04 | 27.21 | 29.70 | 435,548 | +1.82(+6.53%) |
Oct 14, 2014 | 27.80 | 28.69 | 27.20 | 27.88 | 522,036 | +0.29(+1.05%) |
Oct 13, 2014 | 27.44 | 28.29 | 27.39 | 27.59 | 546,713 | +0.21(+0.77%) |
Oct 10, 2014 | 27.97 | 28.28 | 26.71 | 27.38 | 558,135 | -0.78(-2.77%) |
Oct 09, 2014 | 29.11 | 29.28 | 28.06 | 28.16 | 495,164 | -1.08(-3.69%) |
Oct 08, 2014 | 29.49 | 29.73 | 27.89 | 29.24 | 520,678 | -0.28(-0.95%) |
Oct 07, 2014 | 30.50 | 30.71 | 29.45 | 29.52 | 671,740 | -1.17(-3.81%) |
Oct 06, 2014 | 32.10 | 32.72 | 30.44 | 30.69 | 516,616 | -1.42(-4.42%) |
Oct 03, 2014 | 33.29 | 33.93 | 32.04 | 32.11 | 377,623 | -0.77(-2.34%) |
Oct 02, 2014 | 31.71 | 33.15 | 31.32 | 32.88 | 363,772 | +0.87(+2.72%) |
Oct 01, 2014 | 35.32 | 35.32 | 31.45 | 32.01 | 698,745 | -3.14(-8.93%) |
Sep 30, 2014 | 37.25 | 38.14 | 35.00 | 35.15 | 447,764 | -2.15(-5.76%) |
Sep 29, 2014 | 37.37 | 38.11 | 36.89 | 37.30 | 120,335 | -0.62(-1.64%) |
Sep 26, 2014 | 38.41 | 38.52 | 37.41 | 37.92 | 124,144 | -0.34(-0.89%) |
Sep 25, 2014 | 38.75 | 38.75 | 37.35 | 38.26 | 164,429 | -0.66(-1.70%) |
Sep 24, 2014 | 38.27 | 38.96 | 37.57 | 38.92 | 108,702 | +0.80(+2.10%) |
Sep 23, 2014 | 38.15 | 38.53 | 37.56 | 38.12 | 171,796 | -0.13(-0.34%) |
Sep 22, 2014 | 39.13 | 39.13 | 37.48 | 38.25 | 277,621 | -1.16(-2.94%) |
Sep 19, 2014 | 40.58 | 40.87 | 38.47 | 39.41 | 311,457 | -1.01(-2.50%) |
Sep 18, 2014 | 41.61 | 41.98 | 40.00 | 40.42 | 182,843 | -1.13(-2.72%) |
Sep 17, 2014 | 41.30 | 42.65 | 40.90 | 41.55 | 181,885 | +0.35(+0.85%) |
Sep 16, 2014 | 41.19 | 41.71 | 40.58 | 41.20 | 164,086 | -0.04(-0.10%) |
Sep 15, 2014 | 40.95 | 42.21 | 39.85 | 41.24 | 221,496 | +0.19(+0.46%) |
Sep 12, 2014 | 42.52 | 42.52 | 40.27 | 41.05 | 278,962 | -1.44(-3.39%) |
Sep 11, 2014 | 39.86 | 42.72 | 39.86 | 42.49 | 381,427 | +2.34(+5.83%) |
Sep 10, 2014 | 39.73 | 40.21 | 39.08 | 40.15 | 121,403 | +0.40(+1.01%) |
Sep 09, 2014 | 39.22 | 40.00 | 38.62 | 39.75 | 237,924 | +0.42(+1.07%) |
Sep 08, 2014 | 39.24 | 39.70 | 38.86 | 39.33 | 114,783 | -0.18(-0.46%) |
Sep 05, 2014 | 39.65 | 40.40 | 39.06 | 39.51 | 115,289 | -0.19(-0.48%) |
Sep 04, 2014 | 40.80 | 41.68 | 39.37 | 39.70 | 174,285 | -1.09(-2.67%) |
Sep 03, 2014 | 40.76 | 41.37 | 40.76 | 40.79 | 265,393 | +0.35(+0.87%) |