Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.30 | 33.33 | 33.14 | 33.22 | 25,380 | +0.65(+2.00%) |
Nov 26, 2014 | 32.57 | 32.57 | 32.57 | 0 | +0.27(+0.82%) | |
Nov 25, 2014 | 32.18 | 32.38 | 32.18 | 32.30 | 41,938 | +0.41(+1.30%) |
Nov 24, 2014 | 31.79 | 31.98 | 31.74 | 31.89 | 43,221 | +0.49(+1.56%) |
Nov 21, 2014 | 31.39 | 31.52 | 31.23 | 31.40 | 62,676 | +0.57(+1.85%) |
Nov 20, 2014 | 30.68 | 30.93 | 30.68 | 30.83 | 48,114 | -0.14(-0.45%) |
Nov 19, 2014 | 30.96 | 31.18 | 30.77 | 30.97 | 31,217 | -0.22(-0.71%) |
Nov 18, 2014 | 30.90 | 31.20 | 30.90 | 31.19 | 48,480 | +0.70(+2.30%) |
Nov 17, 2014 | 30.51 | 30.24 | 30.49 | 37,843 | -0.06(-0.20%) | |
Nov 14, 2014 | 30.25 | 30.59 | 30.21 | 30.55 | 38,016 | -0.24(-0.78%) |
Nov 13, 2014 | 30.48 | 30.80 | 30.48 | 30.79 | 50,324 | +0.28(+0.92%) |
Nov 12, 2014 | 30.33 | 30.61 | 30.32 | 30.51 | 63,170 | -0.90(-2.87%) |
Nov 11, 2014 | 31.18 | 31.44 | 31.18 | 31.41 | 27,147 | +0.21(+0.67%) |
Nov 10, 2014 | 31.17 | 31.32 | 31.11 | 31.20 | 21,119 | +0.13(+0.42%) |
Nov 07, 2014 | 31.17 | 31.17 | 30.97 | 31.07 | 55,828 | -0.38(-1.21%) |
Nov 06, 2014 | 31.68 | 31.85 | 31.35 | 31.45 | 68,010 | +0.12(+0.40%) |
Nov 05, 2014 | 31.41 | 31.43 | 31.20 | 31.32 | 96,453 | +0.21(+0.69%) |
Nov 04, 2014 | 31.22 | 31.28 | 30.98 | 31.11 | 59,871 | +0.03(+0.10%) |
Nov 03, 2014 | 30.93 | 31.08 | 30.82 | 31.08 | 79,633 | -0.60(-1.89%) |
Oct 31, 2014 | 31.19 | 31.70 | 31.17 | 31.68 | 175,501 | +0.60(+1.93%) |
Oct 30, 2014 | 30.34 | 31.08 | 30.34 | 31.08 | 587,203 | +0.57(+1.87%) |
Oct 29, 2014 | 30.95 | 31.12 | 30.38 | 30.51 | 230,013 | -0.29(-0.94%) |
Oct 28, 2014 | 30.56 | 30.84 | 30.56 | 30.80 | 65,178 | +0.61(+2.02%) |
Oct 27, 2014 | 30.06 | 30.30 | 30.30 | 30.19 | 197,873 | -0.11(-0.36%) |
Oct 24, 2014 | 30.33 | 30.36 | 30.19 | 30.30 | 18,516 | +0.05(+0.17%) |
Oct 23, 2014 | 30.12 | 30.33 | 30.00 | 30.25 | 35,662 | +0.73(+2.47%) |
Oct 22, 2014 | 29.93 | 29.94 | 29.52 | 29.52 | 83,642 | -0.41(-1.37%) |
Oct 21, 2014 | 29.65 | 30.00 | 29.65 | 29.93 | 37,091 | +0.18(+0.62%) |
Oct 20, 2014 | 29.45 | 29.79 | 29.45 | 29.75 | 33,844 | +0.41(+1.38%) |
Oct 17, 2014 | 29.02 | 29.60 | 28.88 | 29.34 | 32,004 | +0.68(+2.37%) |
Oct 16, 2014 | 27.95 | 28.85 | 27.95 | 28.66 | 57,965 | -0.13(-0.45%) |
Oct 15, 2014 | 28.82 | 28.94 | 28.14 | 28.79 | 53,446 | -0.19(-0.66%) |
Oct 14, 2014 | 29.21 | 29.28 | 28.96 | 28.98 | 23,460 | +0.08(+0.28%) |
Oct 13, 2014 | 29.31 | 29.38 | 28.90 | 28.90 | 22,105 | -0.21(-0.72%) |
Oct 10, 2014 | 29.36 | 29.47 | 29.11 | 29.11 | 56,061 | -0.63(-2.12%) |
Oct 09, 2014 | 30.21 | 30.21 | 29.55 | 29.74 | 31,341 | -0.88(-2.87%) |
Oct 08, 2014 | 30.07 | 30.71 | 29.94 | 30.62 | 33,178 | +0.37(+1.22%) |
Oct 07, 2014 | 30.41 | 30.52 | 30.18 | 30.25 | 31,036 | -0.73(-2.34%) |
Oct 06, 2014 | 31.14 | 31.14 | 30.71 | 30.98 | 26,348 | -0.02(-0.08%) |
Oct 03, 2014 | 30.96 | 31.05 | 30.78 | 31.00 | 31,746 | -0.09(-0.31%) |
Oct 02, 2014 | 31.47 | 31.47 | 30.95 | 31.09 | 31,461 | -0.57(-1.78%) |
Oct 01, 2014 | 31.84 | 31.84 | 31.48 | 31.66 | 23,814 | -0.36(-1.14%) |
Sep 30, 2014 | 31.76 | 32.17 | 31.70 | 32.02 | 24,511 | -0.01(-0.02%) |
Sep 29, 2014 | 31.86 | 32.14 | 31.86 | 32.03 | 32,509 | -0.42(-1.29%) |
Sep 26, 2014 | 32.38 | 32.45 | 32.16 | 32.45 | 50,861 | +0.14(+0.43%) |
Sep 25, 2014 | 32.65 | 32.65 | 32.23 | 32.31 | 239,682 | -0.50(-1.52%) |
Sep 24, 2014 | 32.77 | 32.86 | 32.70 | 32.81 | 25,820 | -0.08(-0.24%) |
Sep 23, 2014 | 33.15 | 33.25 | 32.88 | 32.89 | 31,295 | -0.57(-1.70%) |
Sep 22, 2014 | 33.63 | 33.64 | 33.37 | 33.46 | 26,677 | +0.03(+0.09%) |
Sep 19, 2014 | 33.83 | 33.83 | 33.45 | 33.43 | 17,246 | +0.03(+0.09%) |
Sep 18, 2014 | 33.37 | 33.45 | 33.33 | 33.40 | 23,261 | +0.52(+1.58%) |
Sep 17, 2014 | 33.02 | 33.22 | 32.88 | 32.88 | 32,689 | +0.22(+0.67%) |
Sep 16, 2014 | 32.47 | 32.81 | 32.46 | 32.66 | 16,493 | +0.25(+0.77%) |
Sep 15, 2014 | 32.43 | 32.20 | 32.41 | 20,445 | -0.42(-1.28%) | |
Sep 12, 2014 | 32.84 | 32.89 | 32.74 | 32.83 | 18,261 | +0.09(+0.27%) |
Sep 11, 2014 | 32.76 | 32.87 | 32.67 | 32.74 | 23,749 | -0.14(-0.41%) |
Sep 10, 2014 | 32.91 | 32.93 | 32.75 | 32.88 | 43,379 | +0.04(+0.11%) |
Sep 09, 2014 | 32.88 | 33.00 | 32.73 | 32.84 | 96,625 | -0.17(-0.51%) |
Sep 08, 2014 | 33.05 | 33.25 | 32.95 | 33.01 | 29,614 | -0.36(-1.08%) |
Sep 05, 2014 | 33.38 | 33.38 | 33.26 | 33.37 | 96,370 | +0.24(+0.72%) |
Sep 04, 2014 | 33.25 | 33.07 | 33.06 | 33.13 | 22,194 | +0.06(+0.19%) |
Sep 03, 2014 | 33.18 | 33.21 | 33.04 | 33.07 | 10,713 | +0.39(+1.18%) |