Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.85 | 30.45 | 29.40 | 29.40 | 6,811 | -0.15(-0.51%) |
Nov 26, 2014 | 29.85 | 29.55 | 29.55 | 29.55 | 12,813 | +0.60(+2.07%) |
Nov 25, 2014 | 29.55 | 31.20 | 28.65 | 28.95 | 19,780 | -0.30(-1.03%) |
Nov 24, 2014 | 28.95 | 29.73 | 28.80 | 29.25 | 8,582 | +0.15(+0.52%) |
Nov 21, 2014 | 27.00 | 29.55 | 26.85 | 29.10 | 25,305 | +2.25(+8.38%) |
Nov 20, 2014 | 27.45 | 27.90 | 25.50 | 26.85 | 18,649 | -0.60(-2.19%) |
Nov 19, 2014 | 27.90 | 28.20 | 24.75 | 27.45 | 39,134 | -0.15(-0.54%) |
Nov 18, 2014 | 29.40 | 29.85 | 27.30 | 27.60 | 24,503 | -1.95(-6.60%) |
Nov 17, 2014 | 31.80 | 32.10 | 29.10 | 29.55 | 27,068 | -2.55(-7.94%) |
Nov 14, 2014 | 32.40 | 33.00 | 31.50 | 32.10 | 10,183 | -0.45(-1.38%) |
Nov 13, 2014 | 33.30 | 33.30 | 32.40 | 32.55 | 4,458 | -1.20(-3.56%) |
Nov 12, 2014 | 33.00 | 33.75 | 31.50 | 33.75 | 8,231 | +0.30(+0.90%) |
Nov 11, 2014 | 34.05 | 34.20 | 32.70 | 33.45 | 6,002 | -0.75(-2.19%) |
Nov 10, 2014 | 34.80 | 35.70 | 33.75 | 34.20 | 5,338 | -0.45(-1.30%) |
Nov 07, 2014 | 34.80 | 35.48 | 33.60 | 34.65 | 8,744 | -0.45(-1.28%) |
Nov 06, 2014 | 32.70 | 35.10 | 31.80 | 35.10 | 16,190 | +2.55(+7.83%) |
Nov 05, 2014 | 34.20 | 35.70 | 31.95 | 32.55 | 11,650 | -1.50(-4.41%) |
Nov 04, 2014 | 32.85 | 36.00 | 31.80 | 34.05 | 15,367 | +0.60(+1.79%) |
Nov 03, 2014 | 33.45 | 34.20 | 32.25 | 33.45 | 10,157 | +0.45(+1.36%) |
Oct 31, 2014 | 35.85 | 36.00 | 33.00 | 33.00 | 30,024 | -1.65(-4.76%) |
Oct 30, 2014 | 33.00 | 35.10 | 32.85 | 34.65 | 13,287 | +1.35(+4.05%) |
Oct 29, 2014 | 31.65 | 34.05 | 30.00 | 33.30 | 19,979 | +1.80(+5.71%) |
Oct 28, 2014 | 31.80 | 32.55 | 30.90 | 31.50 | 11,141 | +0.00(+0.00%) |
Oct 27, 2014 | 31.50 | 30.30 | 28.50 | 31.50 | 53,323 | +1.20(+3.96%) |
Oct 24, 2014 | 32.55 | 32.85 | 30.30 | 30.30 | 20,437 | -2.40(-7.34%) |
Oct 23, 2014 | 33.75 | 33.75 | 32.25 | 32.70 | 19,004 | -0.60(-1.80%) |
Oct 22, 2014 | 33.75 | 34.20 | 32.70 | 33.30 | 14,827 | -0.15(-0.45%) |
Oct 21, 2014 | 34.05 | 34.05 | 32.25 | 33.45 | 11,022 | -0.60(-1.76%) |
Oct 20, 2014 | 33.00 | 34.20 | 33.00 | 34.05 | 9,747 | +0.90(+2.71%) |
Oct 17, 2014 | 33.15 | 34.20 | 31.65 | 33.15 | 15,907 | +0.90(+2.79%) |
Oct 16, 2014 | 30.75 | 32.40 | 28.50 | 32.25 | 30,708 | +1.35(+4.37%) |
Oct 15, 2014 | 31.80 | 33.00 | 27.60 | 30.90 | 51,093 | -1.05(-3.29%) |
Oct 14, 2014 | 34.95 | 36.45 | 28.95 | 31.95 | 40,089 | -3.00(-8.58%) |
Oct 13, 2014 | 34.95 | 36.30 | 34.50 | 34.95 | 31,577 | -0.60(-1.69%) |
Oct 10, 2014 | 36.15 | 36.75 | 34.80 | 35.55 | 22,183 | -1.05(-2.87%) |
Oct 09, 2014 | 37.65 | 38.55 | 36.45 | 36.60 | 12,296 | -1.35(-3.56%) |
Oct 08, 2014 | 37.50 | 38.40 | 36.00 | 37.95 | 15,834 | +0.60(+1.61%) |
Oct 07, 2014 | 37.20 | 38.77 | 37.20 | 37.35 | 14,416 | -0.45(-1.19%) |
Oct 06, 2014 | 37.95 | 40.05 | 37.65 | 37.80 | 12,543 | -0.15(-0.40%) |
Oct 03, 2014 | 38.85 | 39.02 | 37.10 | 37.95 | 10,702 | -0.15(-0.39%) |
Oct 02, 2014 | 36.75 | 38.25 | 36.00 | 38.10 | 16,098 | +1.50(+4.10%) |
Oct 01, 2014 | 37.50 | 38.55 | 35.10 | 36.60 | 46,190 | -1.20(-3.17%) |
Sep 30, 2014 | 40.20 | 41.70 | 37.80 | 37.80 | 37,784 | -1.50(-3.82%) |
Sep 29, 2014 | 38.25 | 39.90 | 37.65 | 39.30 | 13,941 | +0.00(+0.00%) |
Sep 26, 2014 | 37.20 | 39.60 | 37.20 | 39.30 | 15,744 | +2.25(+6.07%) |
Sep 25, 2014 | 40.20 | 40.95 | 36.81 | 37.05 | 47,828 | -2.40(-6.08%) |
Sep 24, 2014 | 40.50 | 40.50 | 38.40 | 39.45 | 27,553 | -0.30(-0.75%) |
Sep 23, 2014 | 41.40 | 41.40 | 39.47 | 39.75 | 17,242 | -0.45(-1.12%) |
Sep 22, 2014 | 40.20 | 41.55 | 38.25 | 40.20 | 20,828 | -0.45(-1.11%) |
Sep 19, 2014 | 43.95 | 44.10 | 39.90 | 40.65 | 37,526 | -2.70(-6.23%) |
Sep 18, 2014 | 46.05 | 46.80 | 39.90 | 43.35 | 157,388 | +4.80(+12.45%) |
Sep 17, 2014 | 39.00 | 39.30 | 36.90 | 38.55 | 25,999 | -0.30(-0.77%) |
Sep 16, 2014 | 39.00 | 40.20 | 38.55 | 38.85 | 16,266 | -0.60(-1.52%) |
Sep 15, 2014 | 38.10 | 40.35 | 38.10 | 39.45 | 17,665 | +1.20(+3.14%) |
Sep 12, 2014 | 39.60 | 41.25 | 38.02 | 38.25 | 16,745 | -1.05(-2.67%) |
Sep 11, 2014 | 38.40 | 39.75 | 37.50 | 39.30 | 12,280 | +0.90(+2.34%) |
Sep 10, 2014 | 38.70 | 39.00 | 36.90 | 38.40 | 20,035 | -0.60(-1.54%) |
Sep 09, 2014 | 41.55 | 41.70 | 38.25 | 39.00 | 24,897 | -2.10(-5.11%) |
Sep 08, 2014 | 42.60 | 43.35 | 39.90 | 41.10 | 19,543 | -1.35(-3.18%) |
Sep 05, 2014 | 40.65 | 42.75 | 39.75 | 42.45 | 20,936 | +1.50(+3.66%) |
Sep 04, 2014 | 43.50 | 45.00 | 40.35 | 40.95 | 39,146 | -2.10(-4.88%) |
Sep 03, 2014 | 45.75 | 46.50 | 42.30 | 43.05 | 26,341 | -2.70(-5.90%) |