Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.53 | 33.88 | 33.14 | 33.28 | 1,664,181 | -2.66(-7.40%) |
Nov 26, 2014 | 35.94 | 35.94 | 35.94 | 0 | +0.33(+0.93%) | |
Nov 25, 2014 | 35.68 | 35.78 | 35.25 | 35.61 | 54,127 | -0.05(-0.14%) |
Nov 24, 2014 | 35.39 | 35.71 | 35.25 | 35.66 | 2,886 | -0.09(-0.25%) |
Nov 21, 2014 | 35.75 | 35.98 | 35.55 | 35.75 | 33,593 | +0.54(+1.53%) |
Nov 20, 2014 | 35.25 | 35.43 | 35.20 | 35.21 | 522,174 | +0.46(+1.32%) |
Nov 19, 2014 | 35.24 | 35.24 | 34.60 | 34.75 | 1,423 | -0.03(-0.09%) |
Nov 18, 2014 | 35.10 | 35.28 | 34.78 | 34.78 | 2,660 | +0.03(+0.09%) |
Nov 17, 2014 | 34.75 | 34.60 | 34.75 | 2,522 | +0.15(+0.43%) | |
Nov 14, 2014 | 34.41 | 34.66 | 34.41 | 34.60 | 91,760 | +0.60(+1.76%) |
Nov 13, 2014 | 34.42 | 34.49 | 34.00 | 34.00 | 373,560 | -0.99(-2.83%) |
Nov 12, 2014 | 35.17 | 35.27 | 34.25 | 34.99 | 31,732 | +0.05(+0.14%) |
Nov 11, 2014 | 34.96 | 35.20 | 34.75 | 34.94 | 4,212 | -0.41(-1.16%) |
Nov 10, 2014 | 35.40 | 35.68 | 35.35 | 35.35 | 48,130 | +0.00(+0.00%) |
Nov 07, 2014 | 35.14 | 35.35 | 35.10 | 35.35 | 7,417 | +0.61(+1.76%) |
Nov 06, 2014 | 34.84 | 34.88 | 34.20 | 34.74 | 13,389 | +0.39(+1.14%) |
Nov 05, 2014 | 34.25 | 34.35 | 34.25 | 34.35 | 40,198 | +0.15(+0.44%) |
Nov 04, 2014 | 34.61 | 34.61 | 34.15 | 34.20 | 1,592 | -1.05(-2.98%) |
Nov 03, 2014 | 35.66 | 35.70 | 35.25 | 35.25 | 83,270 | -0.60(-1.67%) |
Oct 31, 2014 | 35.90 | 35.90 | 35.17 | 35.85 | 2,602 | +0.40(+1.13%) |
Oct 30, 2014 | 35.40 | 35.46 | 35.40 | 35.45 | 2,546 | +0.03(+0.08%) |
Oct 29, 2014 | 36.00 | 36.25 | 35.42 | 35.42 | 62,147 | +0.18(+0.51%) |
Oct 28, 2014 | 35.70 | 35.70 | 35.24 | 35.24 | 333 | -0.19(-0.54%) |
Oct 27, 2014 | 35.00 | 35.48 | 35.00 | 35.43 | 986 | -0.12(-0.34%) |
Oct 24, 2014 | 35.20 | 35.55 | 35.05 | 35.55 | 1,786 | -0.07(-0.20%) |
Oct 23, 2014 | 35.62 | 35.62 | 35.62 | 35.62 | 32,246 | +0.82(+2.36%) |
Oct 22, 2014 | 35.18 | 35.18 | 34.80 | 34.80 | 1,638 | -0.30(-0.85%) |
Oct 21, 2014 | 34.53 | 35.10 | 34.53 | 35.10 | 28,986 | +0.90(+2.63%) |
Oct 20, 2014 | 34.02 | 34.20 | 34.02 | 34.20 | 246 | -0.36(-1.04%) |
Oct 17, 2014 | 34.35 | 34.35 | 34.35 | 34.56 | 1,322 | +1.11(+3.32%) |
Oct 16, 2014 | 33.13 | 33.45 | 33.00 | 33.45 | 191,173 | -0.53(-1.56%) |
Oct 15, 2014 | 34.01 | 34.40 | 33.98 | 33.98 | 1,699 | -0.52(-1.51%) |
Oct 14, 2014 | 35.00 | 35.00 | 34.40 | 34.50 | 2,596 | -0.55(-1.57%) |
Oct 13, 2014 | 35.65 | 35.65 | 35.03 | 35.05 | 7,238 | -0.36(-1.02%) |
Oct 10, 2014 | 35.10 | 35.65 | 35.05 | 35.41 | 550,878 | -0.81(-2.24%) |
Oct 09, 2014 | 36.10 | 36.34 | 36.00 | 36.22 | 104,696 | -0.68(-1.84%) |
Oct 08, 2014 | 36.78 | 36.90 | 36.45 | 36.90 | 1,954 | +0.10(+0.27%) |
Oct 07, 2014 | 36.35 | 36.95 | 36.35 | 36.80 | 61,042 | +0.39(+1.07%) |
Oct 06, 2014 | 36.37 | 36.77 | 36.37 | 36.41 | 123,385 | -0.19(-0.52%) |
Oct 03, 2014 | 36.60 | 36.60 | 36.60 | 36.60 | 220 | -0.50(-1.35%) |
Oct 02, 2014 | 37.30 | 37.30 | 36.59 | 37.10 | 116,813 | -0.60(-1.59%) |
Oct 01, 2014 | 37.89 | 37.89 | 37.70 | 37.70 | 50,450 | -0.25(-0.66%) |
Sep 30, 2014 | 37.95 | 37.95 | 37.95 | 37.95 | 500 | -0.54(-1.40%) |
Sep 29, 2014 | 38.10 | 38.49 | 38.10 | 38.49 | 699 | +0.49(+1.29%) |
Sep 26, 2014 | 38.02 | 38.02 | 38.00 | 38.00 | 1,567 | -0.37(-0.96%) |
Sep 25, 2014 | 38.08 | 38.50 | 38.08 | 38.37 | 1,754 | -0.13(-0.34%) |
Sep 24, 2014 | 38.50 | 38.50 | 38.50 | 38.50 | 530 | -0.25(-0.64%) |
Sep 23, 2014 | 38.70 | 38.90 | 38.70 | 38.75 | 921 | -0.68(-1.72%) |
Sep 22, 2014 | 38.95 | 39.43 | 38.95 | 39.43 | 3,681 | +0.23(+0.59%) |
Sep 19, 2014 | 39.73 | 39.73 | 39.20 | 39.20 | 2,486 | -0.31(-0.78%) |
Sep 18, 2014 | 39.54 | 39.57 | 39.05 | 39.51 | 1,593 | +0.62(+1.59%) |
Sep 17, 2014 | 39.40 | 39.40 | 38.89 | 38.89 | 90,945 | -0.51(-1.29%) |
Sep 16, 2014 | 38.60 | 39.40 | 38.60 | 39.40 | 4,870 | +0.85(+2.20%) |
Sep 15, 2014 | 38.45 | 38.55 | 38.45 | 38.55 | 2,206 | -0.36(-0.92%) |
Sep 12, 2014 | 38.97 | 38.97 | 38.50 | 38.91 | 2,371 | -0.29(-0.74%) |
Sep 11, 2014 | 39.23 | 39.25 | 39.00 | 39.20 | 4,475 | -0.09(-0.23%) |
Sep 10, 2014 | 38.93 | 39.34 | 38.80 | 39.29 | 1,410 | +0.28(+0.72%) |
Sep 09, 2014 | 39.07 | 39.07 | 38.75 | 39.01 | 2,325 | -0.28(-0.71%) |
Sep 08, 2014 | 39.68 | 39.69 | 39.29 | 39.29 | 71,090 | -0.86(-2.14%) |
Sep 05, 2014 | 40.00 | 40.15 | 40.00 | 40.15 | 3,215 | -0.03(-0.07%) |
Sep 04, 2014 | 40.60 | 40.10 | 40.18 | 40.18 | 1,476 | +0.08(+0.20%) |
Sep 03, 2014 | 40.10 | 40.10 | 40.10 | 40.10 | 507 | +0.06(+0.15%) |