Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.20 | 35.60 | 33.80 | 35.50 | 13,423 | +0.50(+1.43%) |
Nov 26, 2014 | 33.80 | 35.00 | 35.00 | 35.00 | 8,390 | +1.30(+3.86%) |
Nov 25, 2014 | 33.10 | 34.00 | 32.70 | 33.70 | 16,206 | +0.60(+1.81%) |
Nov 24, 2014 | 31.10 | 33.50 | 31.10 | 33.10 | 129,007 | +2.00(+6.43%) |
Nov 21, 2014 | 31.60 | 31.90 | 30.80 | 31.10 | 16,679 | -0.20(-0.64%) |
Nov 20, 2014 | 31.80 | 32.23 | 30.90 | 31.30 | 9,054 | -0.50(-1.57%) |
Nov 19, 2014 | 32.50 | 32.50 | 31.60 | 31.80 | 6,598 | -0.90(-2.75%) |
Nov 18, 2014 | 32.30 | 33.00 | 31.90 | 32.70 | 13,550 | +0.40(+1.24%) |
Nov 17, 2014 | 33.00 | 33.00 | 31.50 | 32.30 | 10,587 | -0.60(-1.82%) |
Nov 14, 2014 | 33.20 | 33.50 | 32.20 | 32.90 | 12,331 | -0.10(-0.30%) |
Nov 13, 2014 | 33.00 | 34.00 | 32.10 | 33.00 | 16,560 | +0.00(+0.00%) |
Nov 12, 2014 | 33.00 | 33.60 | 31.70 | 33.00 | 17,147 | -0.30(-0.90%) |
Nov 11, 2014 | 34.80 | 34.80 | 32.80 | 33.30 | 15,029 | -1.20(-3.48%) |
Nov 10, 2014 | 34.30 | 34.70 | 33.80 | 34.50 | 20,555 | +0.00(+0.00%) |
Nov 07, 2014 | 35.60 | 36.10 | 34.20 | 34.50 | 12,358 | -1.30(-3.63%) |
Nov 06, 2014 | 35.70 | 36.00 | 34.91 | 35.80 | 23,390 | +0.00(+0.00%) |
Nov 05, 2014 | 35.90 | 36.40 | 34.50 | 35.80 | 14,244 | +0.20(+0.56%) |
Nov 04, 2014 | 35.80 | 36.40 | 34.20 | 35.60 | 8,986 | -0.30(-0.84%) |
Nov 03, 2014 | 37.20 | 37.40 | 34.70 | 35.90 | 12,732 | -1.40(-3.75%) |
Oct 31, 2014 | 37.10 | 37.50 | 35.00 | 37.30 | 55,527 | +1.30(+3.61%) |
Oct 30, 2014 | 34.30 | 36.40 | 33.70 | 36.00 | 17,409 | +1.50(+4.35%) |
Oct 29, 2014 | 35.50 | 35.70 | 33.50 | 34.50 | 10,249 | -0.90(-2.54%) |
Oct 28, 2014 | 33.00 | 36.00 | 32.80 | 35.40 | 21,325 | +2.60(+7.93%) |
Oct 27, 2014 | 33.70 | 33.90 | 33.90 | 32.80 | 28,633 | -1.10(-3.24%) |
Oct 24, 2014 | 34.70 | 34.70 | 33.00 | 33.90 | 7,991 | -0.60(-1.74%) |
Oct 23, 2014 | 35.10 | 35.30 | 34.30 | 34.50 | 11,373 | -0.30(-0.86%) |
Oct 22, 2014 | 35.60 | 35.60 | 34.00 | 34.80 | 5,594 | -0.90(-2.52%) |
Oct 21, 2014 | 34.50 | 36.09 | 34.00 | 35.70 | 14,154 | +1.20(+3.48%) |
Oct 20, 2014 | 32.50 | 35.00 | 32.50 | 34.50 | 14,809 | +2.00(+6.15%) |
Oct 17, 2014 | 32.90 | 33.50 | 32.30 | 32.50 | 15,600 | +0.10(+0.31%) |
Oct 16, 2014 | 31.90 | 33.10 | 31.20 | 32.40 | 17,457 | +0.20(+0.62%) |
Oct 15, 2014 | 31.80 | 33.00 | 30.70 | 32.20 | 30,645 | +0.30(+0.94%) |
Oct 14, 2014 | 32.70 | 34.10 | 31.50 | 31.90 | 28,461 | -1.10(-3.33%) |
Oct 13, 2014 | 31.80 | 33.50 | 31.20 | 33.00 | 13,109 | +1.20(+3.77%) |
Oct 10, 2014 | 32.10 | 33.10 | 31.70 | 31.80 | 19,247 | -0.80(-2.45%) |
Oct 09, 2014 | 34.10 | 34.10 | 31.70 | 32.60 | 17,797 | -1.60(-4.68%) |
Oct 08, 2014 | 34.40 | 34.80 | 32.00 | 34.20 | 19,046 | -0.30(-0.87%) |
Oct 07, 2014 | 34.60 | 35.10 | 34.00 | 34.50 | 10,794 | -0.40(-1.15%) |
Oct 06, 2014 | 36.50 | 36.50 | 34.30 | 34.90 | 10,193 | -1.60(-4.38%) |
Oct 03, 2014 | 35.90 | 36.70 | 35.50 | 36.50 | 12,806 | +1.10(+3.11%) |
Oct 02, 2014 | 34.50 | 35.50 | 34.10 | 35.40 | 11,298 | +1.30(+3.81%) |
Oct 01, 2014 | 34.40 | 34.40 | 33.00 | 34.10 | 22,869 | +0.30(+0.89%) |
Sep 30, 2014 | 33.20 | 34.80 | 33.10 | 33.80 | 38,402 | +0.80(+2.42%) |
Sep 29, 2014 | 33.00 | 34.50 | 32.90 | 33.00 | 23,231 | -0.50(-1.49%) |
Sep 26, 2014 | 34.50 | 34.80 | 32.40 | 33.50 | 44,912 | -1.00(-2.90%) |
Sep 25, 2014 | 36.30 | 36.60 | 34.00 | 34.50 | 32,905 | -2.00(-5.48%) |
Sep 24, 2014 | 36.50 | 36.70 | 36.10 | 36.50 | 6,084 | +0.10(+0.27%) |
Sep 23, 2014 | 37.30 | 37.50 | 36.20 | 36.40 | 17,859 | -0.80(-2.15%) |
Sep 22, 2014 | 38.50 | 38.50 | 37.20 | 37.20 | 9,416 | -1.60(-4.12%) |
Sep 19, 2014 | 37.20 | 39.50 | 36.20 | 38.80 | 40,091 | +1.20(+3.19%) |
Sep 18, 2014 | 37.30 | 37.70 | 36.40 | 37.60 | 24,070 | +0.50(+1.35%) |
Sep 17, 2014 | 37.30 | 37.60 | 36.40 | 37.10 | 7,503 | +0.00(+0.00%) |
Sep 16, 2014 | 37.30 | 38.00 | 37.00 | 37.10 | 12,382 | -0.40(-1.07%) |
Sep 15, 2014 | 37.80 | 38.20 | 37.30 | 37.50 | 15,047 | -0.40(-1.06%) |
Sep 12, 2014 | 38.10 | 38.20 | 37.30 | 37.90 | 24,365 | -0.40(-1.04%) |
Sep 11, 2014 | 38.60 | 38.80 | 37.60 | 38.30 | 39,081 | -0.30(-0.78%) |
Sep 10, 2014 | 37.60 | 39.50 | 37.40 | 38.60 | 22,392 | +0.90(+2.39%) |
Sep 09, 2014 | 37.70 | 39.00 | 37.10 | 37.70 | 25,682 | -0.40(-1.05%) |
Sep 08, 2014 | 38.00 | 38.50 | 37.10 | 38.10 | 25,410 | -0.20(-0.52%) |
Sep 05, 2014 | 38.00 | 39.30 | 38.00 | 38.30 | 10,220 | +0.50(+1.32%) |
Sep 04, 2014 | 40.00 | 40.00 | 37.70 | 37.80 | 19,592 | -2.10(-5.26%) |
Sep 03, 2014 | 40.60 | 40.60 | 39.70 | 39.90 | 11,050 | -0.30(-0.75%) |