Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 38.74 | 42.00 | 38.25 | 39.06 | 684,444 | +0.59(+1.53%) |
Nov 26, 2014 | 35.55 | 38.47 | 38.47 | 38.47 | 946,200 | +3.19(+9.04%) |
Nov 25, 2014 | 35.30 | 35.81 | 33.86 | 35.28 | 536,360 | +0.84(+2.44%) |
Nov 24, 2014 | 36.00 | 36.50 | 33.80 | 34.44 | 976,649 | -0.89(-2.52%) |
Nov 21, 2014 | 33.70 | 35.83 | 33.01 | 35.33 | 1,300,023 | +1.81(+5.40%) |
Nov 20, 2014 | 31.78 | 34.95 | 31.29 | 33.52 | 1,154,734 | +1.51(+4.72%) |
Nov 19, 2014 | 32.35 | 33.49 | 31.05 | 32.01 | 789,125 | -0.65(-1.99%) |
Nov 18, 2014 | 30.95 | 33.19 | 30.95 | 32.66 | 880,154 | +1.75(+5.66%) |
Nov 17, 2014 | 30.58 | 31.82 | 30.54 | 30.91 | 795,107 | +0.37(+1.21%) |
Nov 14, 2014 | 30.87 | 31.00 | 29.07 | 30.54 | 816,241 | -0.46(-1.48%) |
Nov 13, 2014 | 31.65 | 32.94 | 30.18 | 31.00 | 865,041 | -1.39(-4.29%) |
Nov 12, 2014 | 31.99 | 32.45 | 30.85 | 32.39 | 624,401 | +0.12(+0.37%) |
Nov 11, 2014 | 34.19 | 34.19 | 32.00 | 32.27 | 885,402 | -2.13(-6.19%) |
Nov 10, 2014 | 32.36 | 34.55 | 32.18 | 34.40 | 1,206,728 | +2.25(+7.00%) |
Nov 07, 2014 | 33.86 | 34.55 | 31.55 | 32.15 | 1,457,876 | -2.54(-7.32%) |
Nov 06, 2014 | 32.75 | 35.39 | 31.90 | 34.69 | 1,891,262 | +3.94(+12.81%) |
Nov 05, 2014 | 32.94 | 32.94 | 30.54 | 30.75 | 907,015 | -1.85(-5.67%) |
Nov 04, 2014 | 32.39 | 33.30 | 30.73 | 32.60 | 776,025 | -0.01(-0.03%) |
Nov 03, 2014 | 32.00 | 33.50 | 31.55 | 32.61 | 602,451 | -0.04(-0.12%) |
Oct 31, 2014 | 34.00 | 35.00 | 32.32 | 32.65 | 743,431 | -1.23(-3.63%) |
Oct 30, 2014 | 34.31 | 35.47 | 33.50 | 33.88 | 588,586 | -0.63(-1.83%) |
Oct 29, 2014 | 33.66 | 34.99 | 32.41 | 34.51 | 1,453,067 | -0.39(-1.12%) |
Oct 28, 2014 | 38.00 | 38.87 | 34.37 | 34.90 | 1,359,769 | -3.02(-7.96%) |
Oct 27, 2014 | 37.46 | 38.77 | 38.48 | 37.92 | 1,647,209 | -0.56(-1.46%) |
Oct 24, 2014 | 39.40 | 42.00 | 37.05 | 38.48 | 3,223,129 | -0.60(-1.54%) |
Oct 23, 2014 | 38.73 | 40.00 | 36.35 | 39.08 | 2,420,974 | -0.74(-1.86%) |
Oct 22, 2014 | 35.38 | 40.99 | 34.40 | 39.82 | 4,187,462 | +5.32(+15.42%) |
Oct 21, 2014 | 33.01 | 34.74 | 31.07 | 34.50 | 2,255,451 | +3.06(+9.73%) |
Oct 20, 2014 | 35.73 | 36.75 | 30.80 | 31.44 | 4,901,388 | +2.09(+7.12%) |
Oct 17, 2014 | 32.62 | 33.10 | 26.59 | 29.35 | 3,409,763 | -2.52(-7.91%) |
Oct 16, 2014 | 26.36 | 33.00 | 26.02 | 31.87 | 4,611,419 | +6.43(+25.28%) |
Oct 15, 2014 | 23.50 | 27.45 | 22.01 | 25.44 | 2,832,487 | +3.61(+16.54%) |
Oct 14, 2014 | 23.97 | 25.00 | 21.66 | 21.83 | 2,905,387 | -0.59(-2.63%) |
Oct 13, 2014 | 18.65 | 22.59 | 17.32 | 22.42 | 2,275,752 | +4.29(+23.66%) |
Oct 10, 2014 | 18.50 | 19.86 | 18.06 | 18.13 | 768,957 | -0.37(-2.00%) |
Oct 09, 2014 | 20.17 | 20.25 | 18.35 | 18.50 | 722,285 | -1.76(-8.69%) |
Oct 08, 2014 | 20.67 | 20.80 | 19.33 | 20.26 | 611,645 | -0.37(-1.79%) |
Oct 07, 2014 | 21.62 | 21.65 | 20.31 | 20.63 | 571,504 | -1.15(-5.28%) |
Oct 06, 2014 | 23.68 | 23.94 | 21.49 | 21.78 | 530,694 | -1.78(-7.56%) |
Oct 03, 2014 | 24.45 | 24.45 | 22.92 | 23.56 | 410,016 | -0.39(-1.63%) |
Oct 02, 2014 | 22.15 | 24.05 | 21.70 | 23.95 | 745,724 | +1.00(+4.36%) |
Oct 01, 2014 | 23.99 | 24.02 | 22.52 | 22.95 | 1,707,286 | +1.53(+7.14%) |
Sep 30, 2014 | 22.94 | 22.94 | 21.31 | 21.42 | 396,455 | -1.64(-7.11%) |
Sep 29, 2014 | 22.84 | 23.67 | 22.47 | 23.06 | 190,960 | -0.21(-0.90%) |
Sep 26, 2014 | 24.10 | 24.70 | 22.64 | 23.27 | 651,655 | -0.72(-3.00%) |
Sep 25, 2014 | 25.89 | 26.45 | 23.71 | 23.99 | 610,924 | -2.15(-8.22%) |
Sep 24, 2014 | 25.64 | 26.53 | 25.00 | 26.14 | 251,409 | +1.26(+5.06%) |
Sep 23, 2014 | 24.27 | 25.74 | 23.89 | 24.88 | 282,011 | +0.32(+1.30%) |
Sep 22, 2014 | 25.46 | 25.56 | 23.52 | 24.56 | 434,900 | -1.01(-3.95%) |
Sep 19, 2014 | 26.38 | 26.38 | 25.07 | 25.57 | 597,972 | -0.54(-2.07%) |
Sep 18, 2014 | 27.11 | 27.25 | 25.85 | 26.11 | 196,474 | -0.88(-3.26%) |
Sep 17, 2014 | 26.55 | 27.49 | 26.20 | 26.99 | 260,142 | +0.52(+1.96%) |
Sep 16, 2014 | 25.44 | 26.60 | 25.28 | 26.47 | 185,057 | +0.77(+3.00%) |
Sep 15, 2014 | 27.31 | 27.86 | 25.31 | 25.70 | 344,645 | -1.70(-6.20%) |
Sep 12, 2014 | 28.12 | 28.16 | 26.69 | 27.40 | 345,031 | +0.72(+2.70%) |
Sep 11, 2014 | 25.82 | 27.07 | 25.72 | 26.68 | 145,441 | +0.49(+1.87%) |
Sep 10, 2014 | 25.96 | 26.50 | 25.65 | 26.19 | 212,581 | +0.32(+1.24%) |
Sep 09, 2014 | 26.65 | 27.46 | 25.81 | 25.87 | 329,051 | -0.73(-2.74%) |
Sep 08, 2014 | 26.07 | 27.08 | 25.78 | 26.60 | 406,347 | +1.37(+5.43%) |
Sep 05, 2014 | 25.42 | 25.91 | 24.78 | 25.23 | 373,387 | -0.32(-1.25%) |
Sep 04, 2014 | 26.72 | 27.15 | 25.35 | 25.55 | 371,376 | -0.42(-1.62%) |
Sep 03, 2014 | 26.42 | 26.96 | 25.80 | 25.97 | 220,693 | -0.38(-1.44%) |