Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 30.65 | 30.65 | 28.59 | 28.64 | 6,669 | -2.06(-6.71%) |
Nov 26, 2014 | 31.10 | 30.70 | 30.70 | 30.70 | 7,300 | -0.35(-1.13%) |
Nov 25, 2014 | 30.74 | 31.14 | 30.61 | 31.05 | 8,532 | +0.29(+0.96%) |
Nov 24, 2014 | 30.19 | 31.15 | 30.19 | 30.75 | 8,877 | +0.66(+2.21%) |
Nov 21, 2014 | 30.24 | 30.24 | 30.00 | 30.09 | 1,059 | +0.17(+0.57%) |
Nov 20, 2014 | 30.20 | 30.22 | 29.90 | 29.92 | 3,819 | +0.17(+0.57%) |
Nov 19, 2014 | 30.01 | 30.20 | 29.75 | 29.75 | 14,154 | -0.20(-0.67%) |
Nov 18, 2014 | 30.24 | 30.24 | 29.92 | 29.95 | 6,521 | -0.05(-0.17%) |
Nov 17, 2014 | 30.24 | 31.17 | 29.43 | 30.00 | 15,308 | +0.67(+2.28%) |
Nov 14, 2014 | 29.80 | 29.87 | 28.46 | 29.33 | 4,493 | -0.69(-2.30%) |
Nov 13, 2014 | 30.75 | 30.85 | 30.00 | 30.02 | 12,289 | -0.78(-2.53%) |
Nov 12, 2014 | 29.75 | 30.99 | 29.43 | 30.80 | 12,971 | +1.21(+4.09%) |
Nov 11, 2014 | 30.18 | 30.18 | 28.81 | 29.59 | 3,253 | -0.23(-0.77%) |
Nov 10, 2014 | 29.11 | 30.11 | 28.80 | 29.82 | 13,050 | +0.81(+2.79%) |
Nov 07, 2014 | 28.23 | 29.57 | 28.21 | 29.01 | 9,772 | +1.01(+3.61%) |
Nov 06, 2014 | 27.80 | 28.46 | 27.73 | 28.00 | 3,936 | +0.11(+0.39%) |
Nov 05, 2014 | 27.94 | 27.97 | 26.88 | 27.89 | 7,728 | +0.42(+1.53%) |
Nov 04, 2014 | 28.46 | 28.46 | 27.35 | 27.47 | 17,375 | -1.02(-3.58%) |
Nov 03, 2014 | 29.50 | 29.50 | 28.00 | 28.49 | 22,747 | -0.02(-0.07%) |
Oct 31, 2014 | 31.00 | 31.00 | 27.76 | 28.51 | 31,164 | -2.09(-6.83%) |
Oct 30, 2014 | 30.69 | 30.75 | 29.76 | 30.60 | 3,386 | -0.14(-0.46%) |
Oct 29, 2014 | 30.75 | 30.75 | 29.32 | 30.74 | 9,596 | +0.01(+0.03%) |
Oct 28, 2014 | 30.75 | 30.75 | 30.42 | 30.73 | 7,204 | -0.01(-0.03%) |
Oct 27, 2014 | 30.00 | 29.70 | 29.70 | 30.74 | 28,849 | +1.04(+3.50%) |
Oct 24, 2014 | 30.71 | 31.78 | 29.19 | 29.70 | 12,642 | -1.25(-4.04%) |
Oct 23, 2014 | 30.91 | 31.05 | 30.01 | 30.95 | 17,696 | +0.14(+0.45%) |
Oct 22, 2014 | 31.75 | 31.75 | 30.00 | 30.81 | 21,543 | -0.68(-2.16%) |
Oct 21, 2014 | 32.00 | 32.45 | 30.46 | 31.49 | 23,174 | -0.28(-0.88%) |
Oct 20, 2014 | 30.04 | 31.84 | 29.93 | 31.77 | 21,255 | +1.00(+3.25%) |
Oct 17, 2014 | 29.02 | 30.77 | 28.77 | 30.77 | 25,158 | +2.12(+7.40%) |
Oct 16, 2014 | 27.72 | 30.23 | 27.50 | 28.65 | 40,418 | +1.15(+4.18%) |
Oct 15, 2014 | 24.98 | 27.93 | 23.05 | 27.50 | 75,309 | +1.82(+7.09%) |
Oct 14, 2014 | 27.00 | 27.04 | 24.24 | 25.68 | 62,340 | -1.75(-6.38%) |
Oct 13, 2014 | 30.00 | 30.00 | 26.53 | 27.43 | 40,377 | -2.59(-8.63%) |
Oct 10, 2014 | 32.28 | 32.95 | 30.00 | 30.02 | 26,818 | -2.23(-6.91%) |
Oct 09, 2014 | 31.04 | 32.25 | 31.01 | 32.25 | 7,992 | +0.83(+2.65%) |
Oct 08, 2014 | 32.85 | 33.07 | 31.00 | 31.42 | 17,942 | -1.83(-5.51%) |
Oct 07, 2014 | 33.02 | 33.48 | 32.40 | 33.25 | 13,703 | +0.03(+0.09%) |
Oct 06, 2014 | 33.66 | 33.99 | 32.28 | 33.22 | 23,204 | -0.37(-1.10%) |
Oct 03, 2014 | 33.37 | 33.65 | 33.35 | 33.59 | 11,612 | +0.26(+0.78%) |
Oct 02, 2014 | 33.24 | 33.70 | 33.24 | 33.33 | 13,146 | +0.23(+0.69%) |
Oct 01, 2014 | 34.90 | 34.90 | 33.10 | 33.10 | 23,326 | -1.75(-5.02%) |
Sep 30, 2014 | 34.31 | 35.00 | 33.05 | 34.85 | 24,878 | +0.38(+1.10%) |
Sep 29, 2014 | 32.63 | 34.54 | 32.39 | 34.47 | 15,958 | +1.77(+5.41%) |
Sep 26, 2014 | 32.85 | 33.00 | 31.60 | 32.70 | 14,617 | -0.06(-0.18%) |
Sep 25, 2014 | 34.47 | 34.74 | 32.65 | 32.76 | 41,738 | -0.85(-2.51%) |
Sep 24, 2014 | 34.22 | 36.20 | 33.29 | 33.60 | 66,095 | -0.39(-1.13%) |
Sep 23, 2014 | 32.65 | 33.99 | 32.40 | 33.99 | 33,764 | +1.31(+4.01%) |
Sep 22, 2014 | 32.59 | 33.80 | 32.23 | 32.68 | 25,073 | +0.58(+1.81%) |
Sep 19, 2014 | 32.54 | 32.24 | 31.72 | 32.10 | 20,875 | -0.14(-0.44%) |
Sep 18, 2014 | 31.42 | 32.53 | 31.42 | 32.24 | 10,362 | +1.13(+3.63%) |
Sep 17, 2014 | 31.08 | 31.73 | 31.08 | 31.11 | 6,439 | +0.01(+0.03%) |
Sep 16, 2014 | 30.72 | 31.55 | 30.52 | 31.10 | 11,768 | +0.49(+1.60%) |
Sep 15, 2014 | 30.54 | 30.72 | 30.50 | 30.61 | 9,101 | +0.16(+0.54%) |
Sep 12, 2014 | 30.33 | 30.72 | 30.25 | 30.45 | 3,581 | -0.06(-0.21%) |
Sep 11, 2014 | 31.00 | 31.18 | 30.10 | 30.51 | 13,473 | -0.51(-1.64%) |
Sep 10, 2014 | 31.70 | 32.26 | 31.00 | 31.02 | 8,299 | -0.86(-2.70%) |
Sep 09, 2014 | 32.23 | 32.24 | 31.36 | 31.88 | 7,893 | -0.28(-0.88%) |
Sep 08, 2014 | 32.90 | 32.90 | 31.02 | 32.16 | 21,587 | +0.16(+0.51%) |
Sep 05, 2014 | 32.54 | 33.00 | 32.00 | 32.00 | 9,067 | -0.99(-3.00%) |
Sep 04, 2014 | 33.24 | 32.75 | 32.34 | 32.99 | 14,247 | +0.24(+0.73%) |
Sep 03, 2014 | 32.73 | 33.53 | 32.34 | 32.75 | 11,616 | -0.24(-0.73%) |