Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.32 | 35.32 | 34.75 | 34.95 | 8,538 | -0.22(-0.64%) |
Nov 27, 2014 | 35.14 | 35.73 | 35.14 | 35.17 | 3,107 | -0.58(-1.61%) |
Nov 26, 2014 | 36.59 | 36.59 | 34.71 | 35.75 | 14,262 | -0.99(-2.69%) |
Nov 25, 2014 | 36.08 | 36.93 | 36.00 | 36.74 | 35,136 | +0.54(+1.49%) |
Nov 24, 2014 | 36.06 | 36.55 | 36.05 | 36.20 | 60,477 | -0.30(-0.82%) |
Nov 21, 2014 | 35.46 | 36.50 | 35.46 | 36.50 | 28,820 | +1.01(+2.85%) |
Nov 20, 2014 | 34.72 | 35.49 | 34.47 | 35.49 | 22,840 | +0.58(+1.66%) |
Nov 19, 2014 | 34.55 | 34.94 | 34.43 | 34.91 | 17,045 | +0.31(+0.90%) |
Nov 18, 2014 | 34.20 | 34.60 | 34.00 | 34.60 | 16,720 | +0.45(+1.32%) |
Nov 17, 2014 | 33.84 | 34.19 | 33.84 | 34.15 | 16,614 | +0.55(+1.64%) |
Nov 14, 2014 | 33.43 | 33.99 | 32.32 | 33.60 | 25,201 | +0.00(+0.00%) |
Nov 13, 2014 | 33.59 | 33.60 | 32.57 | 33.60 | 9,517 | +0.03(+0.09%) |
Nov 12, 2014 | 32.99 | 33.58 | 32.79 | 33.57 | 7,201 | +0.49(+1.48%) |
Nov 11, 2014 | 33.49 | 33.49 | 32.43 | 33.08 | 7,930 | -0.40(-1.19%) |
Nov 10, 2014 | 32.75 | 33.48 | 32.61 | 33.48 | 14,478 | +0.92(+2.83%) |
Nov 07, 2014 | 32.63 | 33.34 | 32.29 | 32.56 | 39,091 | -0.22(-0.67%) |
Nov 06, 2014 | 32.89 | 33.14 | 32.59 | 32.78 | 12,381 | -0.12(-0.36%) |
Nov 05, 2014 | 32.67 | 32.97 | 32.35 | 32.90 | 21,926 | +0.00(+0.00%) |
Nov 04, 2014 | 32.76 | 33.00 | 32.20 | 32.90 | 10,486 | +0.20(+0.61%) |
Nov 03, 2014 | 32.51 | 33.03 | 32.29 | 32.70 | 51,939 | -0.09(-0.27%) |
Oct 31, 2014 | 32.41 | 32.89 | 32.15 | 32.79 | 17,137 | +0.65(+2.02%) |
Oct 30, 2014 | 32.02 | 32.14 | 31.74 | 32.14 | 14,045 | +0.09(+0.28%) |
Oct 29, 2014 | 32.08 | 32.50 | 31.92 | 32.05 | 24,029 | +0.05(+0.16%) |
Oct 28, 2014 | 31.17 | 32.13 | 31.14 | 32.00 | 24,071 | +0.63(+2.01%) |
Oct 27, 2014 | 30.72 | 31.50 | 30.49 | 31.37 | 18,552 | +1.05(+3.46%) |
Oct 24, 2014 | 30.64 | 30.73 | 30.25 | 30.32 | 17,915 | +0.23(+0.76%) |
Oct 23, 2014 | 29.26 | 30.32 | 29.26 | 30.09 | 14,633 | +0.90(+3.08%) |
Oct 22, 2014 | 30.22 | 30.23 | 28.98 | 29.19 | 20,118 | -0.59(-1.98%) |
Oct 21, 2014 | 29.49 | 30.22 | 29.25 | 29.78 | 29,115 | +0.81(+2.80%) |
Oct 20, 2014 | 29.39 | 29.39 | 28.42 | 28.97 | 15,581 | +0.03(+0.10%) |
Oct 17, 2014 | 28.82 | 29.62 | 28.65 | 28.94 | 14,960 | +0.57(+2.01%) |
Oct 16, 2014 | 27.97 | 28.49 | 27.03 | 28.37 | 16,709 | +1.42(+5.27%) |
Oct 15, 2014 | 27.52 | 27.52 | 26.12 | 26.95 | 48,106 | -0.85(-3.06%) |
Oct 14, 2014 | 29.10 | 29.12 | 27.79 | 27.80 | 48,376 | -1.25(-4.30%) |
Oct 10, 2014 | 29.05 | 29.05 | 29.05 | 0 | -0.27(-0.92%) | |
Oct 09, 2014 | 29.84 | 29.84 | 29.11 | 29.32 | 68,249 | -0.33(-1.11%) |
Oct 08, 2014 | 31.90 | 31.90 | 29.00 | 29.65 | 102,561 | -2.73(-8.43%) |
Oct 07, 2014 | 33.02 | 33.02 | 32.12 | 32.38 | 304,914 | -0.35(-1.07%) |
Oct 06, 2014 | 32.92 | 32.92 | 32.50 | 32.73 | 4,448 | -0.32(-0.97%) |
Oct 03, 2014 | 33.09 | 33.10 | 32.98 | 33.05 | 4,662 | +0.06(+0.18%) |
Oct 02, 2014 | 33.21 | 33.29 | 32.99 | 32.99 | 43,754 | -0.21(-0.63%) |
Oct 01, 2014 | 32.90 | 33.21 | 32.90 | 33.20 | 67,980 | +0.27(+0.82%) |
Sep 30, 2014 | 32.63 | 32.97 | 32.63 | 32.93 | 62,788 | +0.39(+1.20%) |
Sep 29, 2014 | 32.05 | 32.74 | 32.05 | 32.54 | 3,485 | -0.41(-1.24%) |
Sep 26, 2014 | 32.98 | 32.99 | 32.64 | 32.95 | 4,930 | +0.20(+0.61%) |
Sep 25, 2014 | 33.14 | 33.54 | 32.26 | 32.75 | 5,349 | -0.68(-2.03%) |
Sep 24, 2014 | 33.49 | 33.76 | 33.43 | 33.43 | 4,691 | +0.05(+0.15%) |
Sep 23, 2014 | 33.44 | 33.63 | 33.35 | 33.38 | 12,154 | -0.09(-0.27%) |
Sep 22, 2014 | 33.29 | 33.50 | 32.87 | 33.47 | 20,117 | +0.27(+0.81%) |
Sep 19, 2014 | 33.40 | 33.55 | 33.07 | 33.20 | 10,875 | -0.20(-0.60%) |
Sep 18, 2014 | 33.36 | 33.42 | 33.32 | 33.40 | 12,815 | +0.05(+0.15%) |
Sep 17, 2014 | 33.87 | 33.87 | 32.98 | 33.35 | 8,022 | +0.35(+1.06%) |
Sep 16, 2014 | 33.04 | 33.46 | 33.00 | 33.00 | 4,382 | -0.43(-1.29%) |
Sep 15, 2014 | 33.08 | 33.78 | 32.88 | 33.43 | 7,080 | +0.35(+1.06%) |
Sep 12, 2014 | 33.46 | 33.46 | 32.96 | 33.08 | 18,680 | -0.27(-0.81%) |
Sep 11, 2014 | 33.35 | 33.49 | 33.35 | 33.35 | 4,058 | -0.02(-0.06%) |
Sep 10, 2014 | 33.59 | 33.77 | 33.28 | 33.37 | 8,214 | -0.31(-0.92%) |
Sep 09, 2014 | 34.00 | 34.25 | 33.64 | 33.68 | 7,669 | -0.33(-0.97%) |
Sep 08, 2014 | 33.50 | 34.15 | 33.50 | 34.01 | 41,262 | +0.51(+1.52%) |
Sep 05, 2014 | 33.10 | 33.50 | 33.10 | 33.50 | 8,311 | +0.49(+1.48%) |
Sep 04, 2014 | 33.00 | 33.19 | 32.89 | 33.01 | 51,635 | -0.01(-0.03%) |
Sep 03, 2014 | 32.95 | 33.43 | 32.92 | 33.02 | 13,517 | +0.12(+0.36%) |