Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.68 | 33.68 | 32.00 | 32.23 | 127,751 | -1.78(-5.22%) |
Nov 26, 2014 | 33.55 | 34.01 | 34.01 | 34.01 | 189,806 | +0.39(+1.16%) |
Nov 25, 2014 | 34.33 | 34.33 | 33.06 | 33.62 | 148,204 | -0.34(-1.01%) |
Nov 24, 2014 | 33.11 | 34.92 | 32.99 | 33.96 | 216,425 | +0.96(+2.91%) |
Nov 21, 2014 | 32.97 | 33.26 | 32.33 | 33.00 | 141,892 | +0.83(+2.58%) |
Nov 20, 2014 | 32.10 | 33.02 | 32.00 | 32.17 | 93,105 | -0.24(-0.75%) |
Nov 19, 2014 | 31.71 | 33.15 | 31.43 | 32.42 | 231,504 | +0.74(+2.33%) |
Nov 18, 2014 | 31.38 | 32.37 | 31.31 | 31.68 | 170,147 | +0.39(+1.24%) |
Nov 17, 2014 | 30.56 | 31.68 | 30.26 | 31.29 | 82,403 | +0.80(+2.62%) |
Nov 14, 2014 | 30.79 | 31.36 | 30.26 | 30.49 | 57,486 | -0.37(-1.21%) |
Nov 13, 2014 | 30.80 | 31.05 | 30.55 | 30.86 | 89,010 | +0.03(+0.10%) |
Nov 12, 2014 | 30.60 | 30.89 | 30.56 | 30.83 | 67,289 | +0.13(+0.42%) |
Nov 11, 2014 | 30.62 | 31.37 | 29.77 | 30.70 | 104,093 | +0.02(+0.05%) |
Nov 10, 2014 | 31.16 | 31.78 | 30.55 | 30.69 | 106,630 | -0.59(-1.88%) |
Nov 07, 2014 | 31.47 | 32.13 | 31.00 | 31.27 | 179,175 | -0.42(-1.32%) |
Nov 06, 2014 | 32.44 | 32.44 | 30.91 | 31.69 | 130,369 | -0.75(-2.32%) |
Nov 05, 2014 | 32.62 | 32.75 | 31.23 | 32.45 | 201,553 | +0.17(+0.52%) |
Nov 04, 2014 | 31.36 | 32.90 | 31.36 | 32.28 | 307,537 | +0.69(+2.17%) |
Nov 03, 2014 | 32.12 | 32.96 | 31.11 | 31.59 | 457,978 | -0.59(-1.82%) |
Oct 31, 2014 | 30.79 | 32.21 | 30.70 | 32.18 | 217,458 | +2.05(+6.80%) |
Oct 30, 2014 | 29.18 | 30.32 | 28.48 | 30.13 | 181,451 | +1.61(+5.64%) |
Oct 29, 2014 | 29.54 | 29.81 | 28.49 | 28.52 | 126,750 | -0.98(-3.33%) |
Oct 28, 2014 | 28.28 | 29.67 | 28.26 | 29.51 | 109,381 | +1.66(+5.96%) |
Oct 27, 2014 | 27.87 | 28.08 | 28.34 | 27.84 | 102,851 | -0.50(-1.75%) |
Oct 24, 2014 | 27.42 | 28.64 | 27.11 | 28.34 | 136,344 | +0.91(+3.33%) |
Oct 23, 2014 | 26.75 | 28.13 | 26.72 | 27.43 | 164,077 | +0.82(+3.06%) |
Oct 22, 2014 | 27.01 | 27.85 | 26.40 | 26.61 | 128,295 | -0.49(-1.80%) |
Oct 21, 2014 | 26.44 | 27.11 | 26.28 | 27.10 | 112,596 | +0.68(+2.57%) |
Oct 20, 2014 | 25.61 | 27.33 | 25.44 | 26.42 | 220,863 | +0.82(+3.18%) |
Oct 17, 2014 | 24.62 | 26.54 | 24.57 | 25.61 | 219,722 | +1.30(+5.33%) |
Oct 16, 2014 | 23.21 | 24.90 | 22.74 | 24.31 | 362,547 | +0.05(+0.22%) |
Oct 15, 2014 | 23.91 | 24.42 | 21.35 | 24.26 | 445,160 | -0.02(-0.06%) |
Oct 14, 2014 | 24.04 | 24.61 | 23.62 | 24.27 | 186,406 | +0.37(+1.56%) |
Oct 13, 2014 | 24.30 | 25.09 | 23.89 | 23.90 | 99,951 | -0.34(-1.38%) |
Oct 10, 2014 | 24.64 | 25.14 | 23.43 | 24.23 | 378,547 | -0.42(-1.70%) |
Oct 09, 2014 | 25.91 | 25.96 | 24.65 | 24.65 | 196,725 | -1.49(-5.68%) |
Oct 08, 2014 | 25.64 | 26.22 | 25.18 | 26.14 | 258,017 | +0.78(+3.06%) |
Oct 07, 2014 | 26.25 | 26.50 | 25.29 | 25.36 | 140,850 | -0.88(-3.37%) |
Oct 06, 2014 | 27.01 | 27.52 | 26.06 | 26.25 | 180,840 | -0.48(-1.80%) |
Oct 03, 2014 | 27.89 | 28.29 | 26.66 | 26.72 | 190,377 | -1.13(-4.05%) |
Oct 02, 2014 | 29.44 | 29.44 | 27.24 | 27.85 | 440,287 | -1.64(-5.55%) |
Oct 01, 2014 | 29.99 | 30.60 | 29.42 | 29.49 | 347,016 | -0.69(-2.27%) |
Sep 30, 2014 | 30.24 | 30.59 | 29.92 | 30.18 | 190,432 | -0.02(-0.08%) |
Sep 29, 2014 | 29.86 | 30.42 | 29.57 | 30.20 | 165,382 | -0.27(-0.90%) |
Sep 26, 2014 | 29.76 | 30.63 | 29.63 | 30.47 | 89,616 | +0.69(+2.33%) |
Sep 25, 2014 | 30.34 | 30.46 | 29.73 | 29.78 | 92,380 | -0.69(-2.27%) |
Sep 24, 2014 | 30.68 | 30.69 | 30.00 | 30.47 | 109,381 | -0.21(-0.67%) |
Sep 23, 2014 | 31.66 | 31.75 | 30.29 | 30.68 | 262,838 | -0.98(-3.08%) |
Sep 22, 2014 | 30.35 | 31.77 | 30.31 | 31.65 | 195,406 | +0.86(+2.80%) |
Sep 19, 2014 | 31.23 | 31.39 | 30.09 | 30.79 | 207,545 | -0.57(-1.82%) |
Sep 18, 2014 | 31.08 | 31.71 | 30.96 | 31.36 | 133,078 | +0.25(+0.81%) |
Sep 17, 2014 | 31.66 | 31.90 | 30.73 | 31.11 | 207,205 | -0.56(-1.76%) |
Sep 16, 2014 | 30.00 | 31.89 | 29.74 | 31.67 | 231,591 | +1.60(+5.32%) |
Sep 15, 2014 | 30.37 | 30.67 | 29.23 | 30.07 | 146,422 | -0.31(-1.03%) |
Sep 12, 2014 | 29.16 | 30.82 | 29.14 | 30.38 | 240,541 | +1.20(+4.10%) |
Sep 11, 2014 | 29.12 | 29.41 | 29.06 | 29.19 | 137,156 | +0.05(+0.16%) |
Sep 10, 2014 | 28.74 | 29.57 | 28.52 | 29.14 | 268,960 | +0.34(+1.19%) |
Sep 09, 2014 | 28.57 | 28.87 | 27.59 | 28.80 | 214,379 | +0.00(+0.00%) |
Sep 08, 2014 | 29.16 | 29.69 | 28.33 | 28.80 | 181,813 | -0.36(-1.23%) |
Sep 05, 2014 | 27.89 | 29.29 | 27.74 | 29.16 | 147,178 | +1.18(+4.22%) |
Sep 04, 2014 | 28.45 | 29.06 | 27.76 | 27.97 | 227,920 | -0.51(-1.79%) |
Sep 03, 2014 | 27.01 | 28.79 | 26.74 | 28.48 | 400,764 | +1.64(+6.10%) |