Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.34 | 40.00 | 39.03 | 39.54 | 14,332 | +0.11(+0.28%) |
Nov 26, 2014 | 39.32 | 39.43 | 39.43 | 39.43 | 83,500 | -0.77(-1.92%) |
Nov 25, 2014 | 39.39 | 40.20 | 38.37 | 40.20 | 84,874 | +0.77(+1.95%) |
Nov 24, 2014 | 37.96 | 39.90 | 36.87 | 39.43 | 65,090 | +2.15(+5.77%) |
Nov 21, 2014 | 37.83 | 37.83 | 36.12 | 37.28 | 57,857 | +0.19(+0.51%) |
Nov 20, 2014 | 36.53 | 37.59 | 36.30 | 37.09 | 62,096 | +0.36(+0.98%) |
Nov 19, 2014 | 37.73 | 37.96 | 36.17 | 36.73 | 49,348 | -0.12(-0.33%) |
Nov 18, 2014 | 37.04 | 37.62 | 35.38 | 36.85 | 52,070 | +0.01(+0.03%) |
Nov 17, 2014 | 35.49 | 37.23 | 35.22 | 36.84 | 56,397 | +1.40(+3.95%) |
Nov 14, 2014 | 35.19 | 36.06 | 34.83 | 35.44 | 71,347 | +0.38(+1.08%) |
Nov 13, 2014 | 34.92 | 36.70 | 34.06 | 35.06 | 56,854 | +0.00(+0.00%) |
Nov 12, 2014 | 34.00 | 38.99 | 33.60 | 35.06 | 90,682 | +1.08(+3.18%) |
Nov 11, 2014 | 36.93 | 37.17 | 32.52 | 33.98 | 100,858 | -3.01(-8.14%) |
Nov 10, 2014 | 40.00 | 40.00 | 36.60 | 36.99 | 133,661 | -1.73(-4.47%) |
Nov 07, 2014 | 39.16 | 39.16 | 37.47 | 38.72 | 37,280 | -0.28(-0.72%) |
Nov 06, 2014 | 38.80 | 39.85 | 38.12 | 39.00 | 63,445 | +0.27(+0.70%) |
Nov 05, 2014 | 39.43 | 39.82 | 38.49 | 38.73 | 16,934 | -0.27(-0.69%) |
Nov 04, 2014 | 38.19 | 39.55 | 37.17 | 39.00 | 42,861 | +0.11(+0.28%) |
Nov 03, 2014 | 39.10 | 40.24 | 38.22 | 38.89 | 31,350 | -0.23(-0.59%) |
Oct 31, 2014 | 39.99 | 39.99 | 35.50 | 39.12 | 48,559 | +0.06(+0.15%) |
Oct 30, 2014 | 38.06 | 40.00 | 37.00 | 39.06 | 42,725 | +0.43(+1.11%) |
Oct 29, 2014 | 39.56 | 39.58 | 38.05 | 38.63 | 25,947 | -1.00(-2.52%) |
Oct 28, 2014 | 36.65 | 40.09 | 36.65 | 39.63 | 63,571 | +1.49(+3.91%) |
Oct 27, 2014 | 37.90 | 38.47 | 38.47 | 38.14 | 22,422 | -0.33(-0.86%) |
Oct 24, 2014 | 35.63 | 39.09 | 34.79 | 38.47 | 56,481 | +2.94(+8.27%) |
Oct 23, 2014 | 34.29 | 37.82 | 33.95 | 35.53 | 61,202 | +1.68(+4.96%) |
Oct 22, 2014 | 38.44 | 38.65 | 33.42 | 33.85 | 93,707 | -4.27(-11.20%) |
Oct 21, 2014 | 35.34 | 41.01 | 35.34 | 38.12 | 121,571 | +3.23(+9.26%) |
Oct 20, 2014 | 31.58 | 35.51 | 31.58 | 34.89 | 74,528 | +3.08(+9.68%) |
Oct 17, 2014 | 31.03 | 32.37 | 31.03 | 31.81 | 100,970 | +1.31(+4.30%) |
Oct 16, 2014 | 30.75 | 31.20 | 29.35 | 30.50 | 101,326 | -0.76(-2.43%) |
Oct 15, 2014 | 30.24 | 31.32 | 28.97 | 31.26 | 72,933 | +0.30(+0.97%) |
Oct 14, 2014 | 33.05 | 34.00 | 30.24 | 30.96 | 69,572 | -1.54(-4.74%) |
Oct 13, 2014 | 33.23 | 33.23 | 32.23 | 32.50 | 47,104 | -0.87(-2.61%) |
Oct 10, 2014 | 34.30 | 35.34 | 33.41 | 33.37 | 32,151 | -1.05(-3.05%) |
Oct 09, 2014 | 36.46 | 36.46 | 34.31 | 34.42 | 45,351 | -1.68(-4.65%) |
Oct 08, 2014 | 33.25 | 36.53 | 33.08 | 36.10 | 78,137 | +2.69(+8.05%) |
Oct 07, 2014 | 33.75 | 33.75 | 31.01 | 33.41 | 66,000 | -0.74(-2.17%) |
Oct 06, 2014 | 38.80 | 40.74 | 32.82 | 34.15 | 161,912 | -4.08(-10.67%) |
Oct 03, 2014 | 33.81 | 38.69 | 33.78 | 38.23 | 129,330 | +4.81(+14.39%) |
Oct 02, 2014 | 31.70 | 33.80 | 31.01 | 33.42 | 136,888 | +1.82(+5.76%) |
Oct 01, 2014 | 31.40 | 31.82 | 30.65 | 31.60 | 73,046 | +0.10(+0.32%) |
Sep 30, 2014 | 32.00 | 32.00 | 29.17 | 31.50 | 897,603 | -0.33(-1.04%) |
Sep 29, 2014 | 29.82 | 33.43 | 29.24 | 31.83 | 97,979 | +1.94(+6.49%) |
Sep 26, 2014 | 28.87 | 31.79 | 28.79 | 29.89 | 86,417 | +0.84(+2.89%) |
Sep 25, 2014 | 29.58 | 30.26 | 27.36 | 29.05 | 143,215 | -0.53(-1.79%) |
Sep 24, 2014 | 31.28 | 31.50 | 28.40 | 29.58 | 131,776 | +0.02(+0.07%) |
Sep 23, 2014 | 26.75 | 30.61 | 26.50 | 29.56 | 118,212 | +3.06(+11.55%) |
Sep 22, 2014 | 27.10 | 28.43 | 26.50 | 26.50 | 44,261 | -0.57(-2.11%) |
Sep 19, 2014 | 28.30 | 28.34 | 27.00 | 27.07 | 71,824 | -1.54(-5.38%) |
Sep 18, 2014 | 27.02 | 29.40 | 26.88 | 28.61 | 25,841 | +0.65(+2.32%) |
Sep 17, 2014 | 27.50 | 27.96 | 27.20 | 27.96 | 12,179 | -0.63(-2.20%) |
Sep 16, 2014 | 28.71 | 29.10 | 26.27 | 28.59 | 36,451 | -0.15(-0.52%) |
Sep 15, 2014 | 28.69 | 29.07 | 27.77 | 28.74 | 44,378 | +0.18(+0.63%) |
Sep 12, 2014 | 29.01 | 29.49 | 28.13 | 28.56 | 16,461 | -1.24(-4.16%) |
Sep 11, 2014 | 31.11 | 31.11 | 28.70 | 29.80 | 24,600 | +0.40(+1.36%) |
Sep 10, 2014 | 28.49 | 30.00 | 27.51 | 29.40 | 8,933 | +0.45(+1.55%) |
Sep 09, 2014 | 27.59 | 29.80 | 26.82 | 28.95 | 31,381 | +1.56(+5.70%) |
Sep 08, 2014 | 28.96 | 29.00 | 26.38 | 27.39 | 35,543 | -1.40(-4.86%) |
Sep 05, 2014 | 28.34 | 29.05 | 28.09 | 28.79 | 24,321 | -0.46(-1.57%) |
Sep 04, 2014 | 30.00 | 30.00 | 28.97 | 29.25 | 6,881 | -0.78(-2.60%) |
Sep 03, 2014 | 29.58 | 30.14 | 29.58 | 30.03 | 19,170 | +0.44(+1.49%) |