Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 33.34 | 33.34 | 33.10 | 33.10 | 3,214 | -0.73(-2.17%) |
Nov 26, 2014 | 33.83 | 33.83 | 33.83 | 0 | -0.05(-0.14%) | |
Nov 25, 2014 | 33.81 | 33.95 | 33.81 | 33.88 | 12,252 | -0.30(-0.88%) |
Nov 24, 2014 | 34.25 | 34.37 | 34.18 | 34.18 | 10,913 | -0.16(-0.47%) |
Nov 21, 2014 | 34.34 | 34.45 | 34.34 | 34.34 | 4,450 | +0.39(+1.15%) |
Nov 20, 2014 | 33.88 | 34.11 | 33.88 | 33.95 | 8,436 | -0.25(-0.73%) |
Nov 19, 2014 | 34.44 | 34.44 | 34.20 | 34.20 | 5,260 | -0.47(-1.36%) |
Nov 18, 2014 | 34.49 | 34.67 | 34.49 | 34.67 | 2,908 | +0.48(+1.40%) |
Nov 17, 2014 | 35.02 | 34.07 | 34.19 | 6,075 | -0.83(-2.37%) | |
Nov 14, 2014 | 34.90 | 35.05 | 34.86 | 35.02 | 19,873 | +0.21(+0.60%) |
Nov 13, 2014 | 34.99 | 34.99 | 34.77 | 34.81 | 14,073 | -0.02(-0.07%) |
Nov 12, 2014 | 34.84 | 34.96 | 34.58 | 34.84 | 25,616 | +0.68(+1.99%) |
Nov 11, 2014 | 35.00 | 35.42 | 34.00 | 34.16 | 79,165 | +1.59(+4.87%) |
Nov 10, 2014 | 32.56 | 32.57 | 32.30 | 32.57 | 8,271 | -0.23(-0.70%) |
Nov 07, 2014 | 32.96 | 32.96 | 32.65 | 32.80 | 18,831 | -0.37(-1.12%) |
Nov 06, 2014 | 33.23 | 33.34 | 33.14 | 33.17 | 8,521 | -0.14(-0.42%) |
Nov 05, 2014 | 33.15 | 33.35 | 33.15 | 33.31 | 9,863 | +0.57(+1.74%) |
Nov 04, 2014 | 32.90 | 32.90 | 32.46 | 32.74 | 15,535 | -1.25(-3.68%) |
Nov 03, 2014 | 33.25 | 34.09 | 33.07 | 33.99 | 25,798 | -0.09(-0.26%) |
Oct 31, 2014 | 33.52 | 34.09 | 33.10 | 34.08 | 18,976 | +0.74(+2.22%) |
Oct 30, 2014 | 33.30 | 33.49 | 33.00 | 33.34 | 12,432 | -0.42(-1.24%) |
Oct 29, 2014 | 34.03 | 34.03 | 33.50 | 33.76 | 14,516 | -0.75(-2.17%) |
Oct 28, 2014 | 34.70 | 34.73 | 34.50 | 34.51 | 21,644 | -0.24(-0.69%) |
Oct 27, 2014 | 34.99 | 33.70 | 33.70 | 34.75 | 47,612 | +1.05(+3.12%) |
Oct 24, 2014 | 33.24 | 33.70 | 33.24 | 33.70 | 32,539 | +0.85(+2.59%) |
Oct 23, 2014 | 32.62 | 32.97 | 32.62 | 32.85 | 11,186 | -0.11(-0.33%) |
Oct 22, 2014 | 33.20 | 33.24 | 32.86 | 32.96 | 8,384 | +0.35(+1.07%) |
Oct 21, 2014 | 32.29 | 32.61 | 32.25 | 32.61 | 15,016 | -0.44(-1.32%) |
Oct 20, 2014 | 33.30 | 33.49 | 32.75 | 33.05 | 128,989 | +2.36(+7.69%) |
Oct 17, 2014 | 30.68 | 30.80 | 30.39 | 30.68 | 19,902 | -1.58(-4.88%) |
Oct 16, 2014 | 32.10 | 32.40 | 31.85 | 32.26 | 31,561 | +1.05(+3.38%) |
Oct 15, 2014 | 31.01 | 31.26 | 30.92 | 31.20 | 48,251 | +0.14(+0.47%) |
Oct 14, 2014 | 31.12 | 31.31 | 30.64 | 31.06 | 77,270 | +1.08(+3.60%) |
Oct 13, 2014 | 30.50 | 30.50 | 29.86 | 29.98 | 37,334 | -0.25(-0.83%) |
Oct 10, 2014 | 30.64 | 30.67 | 30.23 | 30.23 | 136,391 | -0.81(-2.60%) |
Oct 09, 2014 | 31.48 | 31.48 | 30.88 | 31.04 | 16,526 | -1.72(-5.26%) |
Oct 08, 2014 | 32.61 | 32.76 | 32.22 | 32.76 | 20,987 | -0.07(-0.21%) |
Oct 07, 2014 | 32.90 | 32.98 | 32.80 | 32.83 | 61,378 | +0.63(+1.96%) |
Oct 06, 2014 | 32.04 | 32.35 | 32.02 | 32.20 | 45,722 | +0.73(+2.32%) |
Oct 03, 2014 | 31.64 | 31.64 | 31.23 | 31.47 | 13,480 | +1.31(+4.34%) |
Oct 02, 2014 | 30.40 | 30.41 | 29.91 | 30.16 | 6,209 | -0.64(-2.08%) |
Oct 01, 2014 | 30.98 | 30.98 | 30.71 | 30.80 | 17,417 | +0.06(+0.20%) |
Sep 30, 2014 | 30.71 | 30.76 | 30.67 | 30.74 | 5,010 | -0.61(-1.95%) |
Sep 29, 2014 | 31.29 | 31.41 | 31.29 | 31.35 | 5,383 | -0.57(-1.79%) |
Sep 26, 2014 | 31.89 | 32.20 | 31.86 | 31.92 | 13,938 | +0.95(+3.07%) |
Sep 25, 2014 | 30.97 | 31.37 | 30.97 | 30.97 | 10,911 | -0.42(-1.34%) |
Sep 24, 2014 | 31.21 | 31.49 | 31.21 | 31.39 | 12,626 | +0.98(+3.22%) |
Sep 23, 2014 | 30.48 | 30.48 | 30.37 | 30.41 | 3,923 | -0.02(-0.07%) |
Sep 22, 2014 | 30.73 | 30.73 | 30.40 | 30.43 | 3,816 | -0.22(-0.72%) |
Sep 19, 2014 | 30.53 | 30.65 | 30.53 | 30.65 | 3,019 | +0.23(+0.74%) |
Sep 18, 2014 | 30.48 | 30.48 | 30.42 | 30.42 | 2,316 | +0.08(+0.28%) |
Sep 17, 2014 | 30.46 | 30.46 | 30.34 | 30.34 | 1,756 | -0.21(-0.69%) |
Sep 16, 2014 | 30.39 | 30.61 | 30.33 | 30.55 | 4,779 | +0.18(+0.59%) |
Sep 15, 2014 | 30.42 | 30.42 | 30.37 | 30.37 | 1,736 | -0.03(-0.11%) |
Sep 12, 2014 | 30.41 | 30.46 | 30.29 | 30.40 | 3,824 | +0.15(+0.49%) |
Sep 11, 2014 | 30.21 | 30.29 | 30.21 | 30.25 | 3,759 | -0.26(-0.84%) |
Sep 10, 2014 | 30.43 | 30.51 | 30.43 | 30.51 | 4,416 | +0.51(+1.70%) |
Sep 09, 2014 | 30.21 | 30.21 | 29.95 | 30.00 | 6,610 | -0.52(-1.70%) |
Sep 08, 2014 | 30.53 | 30.53 | 30.38 | 30.52 | 7,141 | +0.24(+0.79%) |
Sep 05, 2014 | 30.30 | 30.50 | 30.20 | 30.28 | 8,178 | -0.40(-1.30%) |
Sep 04, 2014 | 30.65 | 30.77 | 30.79 | 30.68 | 15,154 | -0.11(-0.36%) |
Sep 03, 2014 | 30.82 | 30.90 | 30.79 | 30.79 | 4,637 | +0.17(+0.56%) |