Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 31.52 | 31.86 | 31.24 | 31.77 | 279,055 | +0.17(+0.54%) |
Nov 26, 2014 | 31.20 | 31.60 | 31.60 | 31.60 | 546,300 | +0.42(+1.35%) |
Nov 25, 2014 | 31.33 | 31.65 | 30.60 | 31.18 | 1,102,833 | -0.06(-0.19%) |
Nov 24, 2014 | 31.25 | 31.39 | 30.76 | 31.24 | 818,629 | +0.17(+0.55%) |
Nov 21, 2014 | 31.82 | 31.87 | 30.71 | 31.07 | 996,639 | -0.20(-0.64%) |
Nov 20, 2014 | 29.63 | 31.42 | 29.33 | 31.27 | 1,096,709 | +1.43(+4.79%) |
Nov 19, 2014 | 30.61 | 30.91 | 29.71 | 29.84 | 1,773,107 | -0.73(-2.39%) |
Nov 18, 2014 | 30.20 | 30.89 | 30.11 | 30.57 | 1,175,225 | +0.36(+1.19%) |
Nov 17, 2014 | 29.76 | 30.34 | 29.47 | 30.21 | 970,248 | +0.31(+1.04%) |
Nov 14, 2014 | 28.65 | 29.94 | 28.20 | 29.90 | 767,272 | +1.35(+4.73%) |
Nov 13, 2014 | 28.74 | 29.55 | 28.18 | 28.55 | 593,952 | +0.14(+0.49%) |
Nov 12, 2014 | 28.68 | 29.08 | 28.09 | 28.41 | 557,242 | -0.65(-2.24%) |
Nov 11, 2014 | 28.67 | 29.16 | 28.22 | 29.06 | 661,598 | +0.29(+1.01%) |
Nov 10, 2014 | 28.01 | 28.81 | 27.55 | 28.77 | 966,173 | +0.75(+2.68%) |
Nov 07, 2014 | 27.33 | 28.04 | 27.00 | 28.02 | 1,534,153 | +0.47(+1.71%) |
Nov 06, 2014 | 26.05 | 28.21 | 25.99 | 27.55 | 6,013,340 | -5.20(-15.88%) |
Nov 05, 2014 | 33.64 | 33.65 | 32.03 | 32.75 | 1,827,329 | -0.70(-2.09%) |
Nov 04, 2014 | 33.75 | 34.39 | 33.31 | 33.45 | 708,350 | -0.56(-1.65%) |
Nov 03, 2014 | 36.15 | 36.15 | 33.62 | 34.01 | 1,162,118 | -2.26(-6.23%) |
Oct 31, 2014 | 36.21 | 36.62 | 35.26 | 36.27 | 524,420 | +1.08(+3.07%) |
Oct 30, 2014 | 34.67 | 35.62 | 34.33 | 35.19 | 455,112 | +0.43(+1.24%) |
Oct 29, 2014 | 36.01 | 36.77 | 34.33 | 34.76 | 563,815 | -1.24(-3.44%) |
Oct 28, 2014 | 34.05 | 36.22 | 33.51 | 36.00 | 609,879 | +2.17(+6.41%) |
Oct 27, 2014 | 33.43 | 34.13 | 33.63 | 33.83 | 373,958 | +0.20(+0.59%) |
Oct 24, 2014 | 33.00 | 33.67 | 32.77 | 33.63 | 496,382 | +0.53(+1.60%) |
Oct 23, 2014 | 34.15 | 34.20 | 32.75 | 33.10 | 1,124,228 | -0.69(-2.04%) |
Oct 22, 2014 | 35.08 | 35.14 | 33.55 | 33.79 | 966,520 | -1.21(-3.46%) |
Oct 21, 2014 | 34.48 | 35.13 | 34.03 | 35.00 | 667,039 | +0.70(+2.04%) |
Oct 20, 2014 | 33.50 | 34.63 | 33.27 | 34.30 | 713,424 | +0.64(+1.90%) |
Oct 17, 2014 | 33.67 | 34.46 | 33.03 | 33.66 | 843,005 | +0.53(+1.60%) |
Oct 16, 2014 | 32.07 | 33.47 | 32.01 | 33.13 | 806,458 | +0.35(+1.07%) |
Oct 15, 2014 | 30.73 | 33.30 | 30.09 | 32.78 | 1,050,826 | +1.46(+4.66%) |
Oct 14, 2014 | 30.64 | 32.06 | 30.21 | 31.32 | 1,166,294 | +1.05(+3.47%) |
Oct 13, 2014 | 30.52 | 31.01 | 29.08 | 30.27 | 1,154,658 | -0.11(-0.36%) |
Oct 10, 2014 | 31.17 | 31.98 | 30.01 | 30.38 | 1,140,522 | -1.03(-3.28%) |
Oct 09, 2014 | 32.60 | 33.44 | 31.05 | 31.41 | 934,608 | -1.32(-4.03%) |
Oct 08, 2014 | 32.98 | 33.03 | 30.00 | 32.73 | 1,506,934 | -0.18(-0.55%) |
Oct 07, 2014 | 33.91 | 34.61 | 32.89 | 32.91 | 711,775 | -1.29(-3.77%) |
Oct 06, 2014 | 35.35 | 36.23 | 34.04 | 34.20 | 579,223 | -1.10(-3.12%) |
Oct 03, 2014 | 34.73 | 36.13 | 34.73 | 35.30 | 905,230 | +0.94(+2.74%) |
Oct 02, 2014 | 32.83 | 34.64 | 32.50 | 34.36 | 814,344 | +1.48(+4.50%) |
Oct 01, 2014 | 34.28 | 34.31 | 32.46 | 32.88 | 1,181,720 | -1.53(-4.45%) |
Sep 30, 2014 | 34.64 | 35.05 | 33.51 | 34.41 | 902,802 | -0.16(-0.45%) |
Sep 29, 2014 | 34.81 | 35.37 | 34.55 | 34.56 | 602,604 | -0.80(-2.28%) |
Sep 26, 2014 | 35.18 | 35.56 | 34.86 | 35.37 | 473,611 | +0.24(+0.68%) |
Sep 25, 2014 | 36.20 | 36.48 | 34.78 | 35.13 | 721,687 | -1.16(-3.20%) |
Sep 24, 2014 | 34.81 | 36.36 | 34.65 | 36.29 | 1,051,377 | +1.46(+4.19%) |
Sep 23, 2014 | 35.00 | 36.00 | 34.58 | 34.83 | 982,949 | -0.36(-1.02%) |
Sep 22, 2014 | 37.06 | 37.06 | 35.02 | 35.19 | 1,402,273 | -2.20(-5.88%) |
Sep 19, 2014 | 37.44 | 38.13 | 36.02 | 37.39 | 1,902,235 | +0.59(+1.60%) |
Sep 18, 2014 | 39.10 | 39.56 | 36.15 | 36.80 | 1,759,376 | -1.97(-5.08%) |
Sep 17, 2014 | 40.51 | 40.75 | 38.25 | 38.77 | 1,068,982 | -1.86(-4.58%) |
Sep 16, 2014 | 40.22 | 41.06 | 39.28 | 40.63 | 709,138 | +0.42(+1.04%) |
Sep 15, 2014 | 43.05 | 43.13 | 39.61 | 40.21 | 918,996 | -3.07(-7.09%) |
Sep 12, 2014 | 41.98 | 43.29 | 40.99 | 43.28 | 1,175,639 | +1.14(+2.71%) |
Sep 11, 2014 | 40.56 | 42.44 | 40.32 | 42.14 | 856,766 | +1.48(+3.64%) |
Sep 10, 2014 | 39.93 | 40.75 | 39.65 | 40.66 | 604,228 | +0.70(+1.75%) |
Sep 09, 2014 | 40.81 | 41.35 | 39.72 | 39.96 | 574,346 | -0.84(-2.06%) |
Sep 08, 2014 | 39.60 | 41.53 | 39.60 | 40.80 | 790,858 | +1.06(+2.67%) |
Sep 05, 2014 | 38.89 | 39.80 | 38.19 | 39.74 | 931,391 | +0.70(+1.79%) |
Sep 04, 2014 | 39.45 | 40.12 | 38.95 | 39.04 | 642,058 | -0.07(-0.18%) |
Sep 03, 2014 | 38.23 | 39.27 | 38.23 | 39.11 | 846,812 | +1.13(+2.98%) |