Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.02 | 29.09 | 28.40 | 28.69 | 114,141 | -0.32(-1.12%) |
Nov 26, 2014 | 29.13 | 29.02 | 29.02 | 29.02 | 210,612 | -0.02(-0.07%) |
Nov 25, 2014 | 29.11 | 29.25 | 28.97 | 29.04 | 96,607 | -0.07(-0.24%) |
Nov 24, 2014 | 29.08 | 29.20 | 28.85 | 29.11 | 119,738 | +0.03(+0.10%) |
Nov 21, 2014 | 29.73 | 29.84 | 28.80 | 29.08 | 106,558 | -0.34(-1.17%) |
Nov 20, 2014 | 29.50 | 29.88 | 28.96 | 29.42 | 87,338 | -0.22(-0.73%) |
Nov 19, 2014 | 29.30 | 29.69 | 28.96 | 29.64 | 406,324 | +0.34(+1.17%) |
Nov 18, 2014 | 28.86 | 29.42 | 28.86 | 29.29 | 85,642 | +0.51(+1.78%) |
Nov 17, 2014 | 28.93 | 29.23 | 28.51 | 28.78 | 121,215 | -0.26(-0.88%) |
Nov 14, 2014 | 29.13 | 29.44 | 28.90 | 29.04 | 90,958 | -0.16(-0.54%) |
Nov 13, 2014 | 30.46 | 30.73 | 29.02 | 29.19 | 219,145 | -1.35(-4.41%) |
Nov 12, 2014 | 29.81 | 30.60 | 29.55 | 30.54 | 119,610 | +0.60(+2.02%) |
Nov 11, 2014 | 31.02 | 31.32 | 29.76 | 29.94 | 223,106 | -1.10(-3.55%) |
Nov 10, 2014 | 31.76 | 31.76 | 30.39 | 31.04 | 214,563 | -0.63(-2.00%) |
Nov 07, 2014 | 31.25 | 31.69 | 31.02 | 31.67 | 191,991 | +0.24(+0.78%) |
Nov 06, 2014 | 36.93 | 37.10 | 30.64 | 31.43 | 425,252 | -5.26(-14.33%) |
Nov 05, 2014 | 37.80 | 38.04 | 36.38 | 36.69 | 147,776 | -0.93(-2.46%) |
Nov 04, 2014 | 38.38 | 38.49 | 37.47 | 37.61 | 86,347 | -0.91(-2.36%) |
Nov 03, 2014 | 38.66 | 38.90 | 38.21 | 38.52 | 112,224 | +0.01(+0.03%) |
Oct 31, 2014 | 37.96 | 38.68 | 37.72 | 38.51 | 121,562 | +1.13(+3.03%) |
Oct 30, 2014 | 36.59 | 37.52 | 36.40 | 37.38 | 77,480 | +0.66(+1.81%) |
Oct 29, 2014 | 36.76 | 36.84 | 36.36 | 36.72 | 60,306 | +0.08(+0.21%) |
Oct 28, 2014 | 34.74 | 36.92 | 34.74 | 36.64 | 95,677 | +1.97(+5.68%) |
Oct 27, 2014 | 34.90 | 34.98 | 34.98 | 34.67 | 54,501 | -0.31(-0.89%) |
Oct 24, 2014 | 35.21 | 35.30 | 34.88 | 34.98 | 37,002 | -0.13(-0.36%) |
Oct 23, 2014 | 34.65 | 35.27 | 34.65 | 35.11 | 57,449 | +0.79(+2.30%) |
Oct 22, 2014 | 35.67 | 35.67 | 34.29 | 34.32 | 50,933 | -1.21(-3.40%) |
Oct 21, 2014 | 35.25 | 35.72 | 35.22 | 35.53 | 41,150 | +0.36(+1.03%) |
Oct 20, 2014 | 34.18 | 35.19 | 34.16 | 35.17 | 64,771 | +0.92(+2.68%) |
Oct 17, 2014 | 35.58 | 35.58 | 34.22 | 34.25 | 105,088 | -0.88(-2.50%) |
Oct 16, 2014 | 35.07 | 35.60 | 34.96 | 35.13 | 91,903 | -0.41(-1.15%) |
Oct 15, 2014 | 33.53 | 35.78 | 33.30 | 35.54 | 114,052 | +1.14(+3.32%) |
Oct 14, 2014 | 32.96 | 34.47 | 32.88 | 34.40 | 111,286 | +1.70(+5.19%) |
Oct 13, 2014 | 32.18 | 33.13 | 31.97 | 32.70 | 131,352 | +0.57(+1.76%) |
Oct 10, 2014 | 32.09 | 32.75 | 31.99 | 32.13 | 105,360 | -0.20(-0.63%) |
Oct 09, 2014 | 32.61 | 32.61 | 32.09 | 32.34 | 120,729 | -0.40(-1.22%) |
Oct 08, 2014 | 31.38 | 32.82 | 31.16 | 32.74 | 119,129 | +1.37(+4.35%) |
Oct 07, 2014 | 31.67 | 31.96 | 31.35 | 31.37 | 82,607 | -0.57(-1.77%) |
Oct 06, 2014 | 31.96 | 31.99 | 31.36 | 31.94 | 111,909 | -0.01(-0.03%) |
Oct 03, 2014 | 32.71 | 32.71 | 31.77 | 31.95 | 53,850 | -0.40(-1.24%) |
Oct 02, 2014 | 31.73 | 32.41 | 31.67 | 32.35 | 68,787 | +0.65(+2.06%) |
Oct 01, 2014 | 32.38 | 32.46 | 31.69 | 31.69 | 84,722 | -0.65(-2.02%) |
Sep 30, 2014 | 33.18 | 33.21 | 32.21 | 32.35 | 113,168 | -0.84(-2.53%) |
Sep 29, 2014 | 33.68 | 33.86 | 33.03 | 33.19 | 94,794 | -0.89(-2.61%) |
Sep 26, 2014 | 34.09 | 34.33 | 33.94 | 34.07 | 78,677 | -0.07(-0.20%) |
Sep 25, 2014 | 34.34 | 34.63 | 33.60 | 34.14 | 102,045 | -0.23(-0.68%) |
Sep 24, 2014 | 34.60 | 34.77 | 34.23 | 34.38 | 76,458 | -0.06(-0.17%) |
Sep 23, 2014 | 34.26 | 34.62 | 34.16 | 34.43 | 131,954 | +0.25(+0.74%) |
Sep 22, 2014 | 34.68 | 34.88 | 34.16 | 34.18 | 182,939 | -0.80(-2.29%) |
Sep 19, 2014 | 34.96 | 35.07 | 34.65 | 34.98 | 166,488 | +0.00(+0.00%) |
Sep 18, 2014 | 35.12 | 35.19 | 34.82 | 34.98 | 69,065 | +0.02(+0.06%) |
Sep 17, 2014 | 35.12 | 35.35 | 34.92 | 34.96 | 47,639 | -0.16(-0.44%) |
Sep 16, 2014 | 35.10 | 35.30 | 34.91 | 35.12 | 77,191 | -0.01(-0.03%) |
Sep 15, 2014 | 35.15 | 35.25 | 34.91 | 35.13 | 42,278 | -0.03(-0.08%) |
Sep 12, 2014 | 35.37 | 35.37 | 34.94 | 35.16 | 59,256 | -0.18(-0.50%) |
Sep 11, 2014 | 34.94 | 35.47 | 34.92 | 35.33 | 58,714 | +0.17(+0.47%) |
Sep 10, 2014 | 35.01 | 35.24 | 34.84 | 35.17 | 62,074 | +0.11(+0.31%) |
Sep 09, 2014 | 34.97 | 35.14 | 34.68 | 35.06 | 84,360 | -0.02(-0.06%) |
Sep 08, 2014 | 35.00 | 35.10 | 34.70 | 35.08 | 48,271 | -0.02(-0.06%) |
Sep 05, 2014 | 35.30 | 35.30 | 35.12 | 35.10 | 36,549 | -0.31(-0.88%) |
Sep 04, 2014 | 35.86 | 35.87 | 35.32 | 35.41 | 41,618 | -0.31(-0.87%) |
Sep 03, 2014 | 36.09 | 36.23 | 35.49 | 35.72 | 133,468 | -0.17(-0.46%) |