Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 35.72 | 36.00 | 35.13 | 35.46 | 90,388 | -0.33(-0.92%) |
Nov 27, 2014 | 35.80 | 36.10 | 35.69 | 35.79 | 93,785 | -0.10(-0.28%) |
Nov 26, 2014 | 36.61 | 36.63 | 35.26 | 35.89 | 241,724 | -0.92(-2.50%) |
Nov 25, 2014 | 36.50 | 36.81 | 36.29 | 36.81 | 107,265 | +0.48(+1.32%) |
Nov 24, 2014 | 36.57 | 36.68 | 36.25 | 36.33 | 111,402 | +0.03(+0.08%) |
Nov 21, 2014 | 36.84 | 36.84 | 36.01 | 36.30 | 136,279 | -0.18(-0.49%) |
Nov 20, 2014 | 36.20 | 36.48 | 35.83 | 36.48 | 344,577 | +0.39(+1.08%) |
Nov 19, 2014 | 35.99 | 36.33 | 35.80 | 36.09 | 153,684 | +0.35(+0.98%) |
Nov 18, 2014 | 34.89 | 35.74 | 34.88 | 35.74 | 153,084 | +0.85(+2.44%) |
Nov 17, 2014 | 34.75 | 34.96 | 34.64 | 34.89 | 105,609 | +0.27(+0.78%) |
Nov 14, 2014 | 34.71 | 35.00 | 34.62 | 34.62 | 78,133 | -0.03(-0.09%) |
Nov 13, 2014 | 35.08 | 35.09 | 34.60 | 34.65 | 154,963 | -0.15(-0.43%) |
Nov 12, 2014 | 34.75 | 35.00 | 34.45 | 34.80 | 167,380 | +0.05(+0.14%) |
Nov 11, 2014 | 34.56 | 34.76 | 34.21 | 34.75 | 65,973 | +0.35(+1.02%) |
Nov 10, 2014 | 34.58 | 34.60 | 33.85 | 34.40 | 265,792 | +0.04(+0.12%) |
Nov 07, 2014 | 34.32 | 34.63 | 34.12 | 34.36 | 103,130 | -0.02(-0.06%) |
Nov 06, 2014 | 34.48 | 34.48 | 33.65 | 34.38 | 139,321 | +0.05(+0.15%) |
Nov 05, 2014 | 34.09 | 34.75 | 34.09 | 34.33 | 263,320 | +0.81(+2.42%) |
Nov 04, 2014 | 34.75 | 34.78 | 33.52 | 33.52 | 676,864 | -2.23(-6.24%) |
Nov 03, 2014 | 35.52 | 36.00 | 35.52 | 35.75 | 106,431 | +0.08(+0.22%) |
Oct 31, 2014 | 35.60 | 35.69 | 35.35 | 35.67 | 91,312 | +0.77(+2.21%) |
Oct 30, 2014 | 35.30 | 35.30 | 34.75 | 34.90 | 80,620 | -0.30(-0.85%) |
Oct 29, 2014 | 35.77 | 35.84 | 35.05 | 35.20 | 114,342 | -0.46(-1.29%) |
Oct 28, 2014 | 34.75 | 35.72 | 34.75 | 35.66 | 194,062 | +0.88(+2.53%) |
Oct 27, 2014 | 35.30 | 35.80 | 34.76 | 34.78 | 208,566 | -0.46(-1.31%) |
Oct 24, 2014 | 35.30 | 35.30 | 34.72 | 35.24 | 166,347 | +0.16(+0.46%) |
Oct 23, 2014 | 35.55 | 35.77 | 34.95 | 35.08 | 161,310 | -0.38(-1.07%) |
Oct 22, 2014 | 35.04 | 35.76 | 34.75 | 35.46 | 285,770 | +0.84(+2.43%) |
Oct 21, 2014 | 34.43 | 34.97 | 34.25 | 34.62 | 192,792 | +0.53(+1.55%) |
Oct 20, 2014 | 33.96 | 34.27 | 33.62 | 34.09 | 117,626 | +0.29(+0.86%) |
Oct 17, 2014 | 33.58 | 34.20 | 33.38 | 33.80 | 212,625 | +0.90(+2.74%) |
Oct 16, 2014 | 32.34 | 33.32 | 31.80 | 32.90 | 265,812 | -0.09(-0.27%) |
Oct 15, 2014 | 33.51 | 33.68 | 32.76 | 32.99 | 225,215 | -0.81(-2.40%) |
Oct 14, 2014 | 33.49 | 33.83 | 33.14 | 33.80 | 131,687 | +0.30(+0.90%) |
Oct 10, 2014 | 33.50 | 33.50 | 33.50 | 0 | -0.94(-2.73%) | |
Oct 09, 2014 | 34.62 | 34.72 | 34.35 | 34.44 | 116,468 | -0.17(-0.49%) |
Oct 08, 2014 | 34.38 | 34.70 | 34.12 | 34.61 | 174,226 | +0.31(+0.90%) |
Oct 07, 2014 | 33.95 | 34.75 | 33.90 | 34.30 | 130,184 | +0.44(+1.30%) |
Oct 06, 2014 | 34.07 | 34.23 | 33.81 | 33.86 | 101,265 | +0.01(+0.03%) |
Oct 03, 2014 | 34.00 | 34.34 | 33.80 | 33.85 | 171,394 | -0.02(-0.06%) |
Oct 02, 2014 | 33.27 | 33.87 | 33.27 | 33.87 | 144,120 | +0.17(+0.50%) |
Oct 01, 2014 | 34.01 | 34.10 | 33.63 | 33.70 | 149,675 | -0.44(-1.29%) |
Sep 30, 2014 | 34.24 | 34.58 | 34.14 | 34.14 | 178,605 | +0.01(+0.03%) |
Sep 29, 2014 | 34.10 | 34.13 | 33.74 | 34.13 | 107,494 | +0.03(+0.09%) |
Sep 26, 2014 | 33.36 | 34.25 | 33.25 | 34.10 | 141,862 | +0.75(+2.25%) |
Sep 25, 2014 | 33.28 | 33.50 | 32.72 | 33.35 | 214,412 | -0.12(-0.36%) |
Sep 24, 2014 | 33.83 | 33.98 | 33.37 | 33.47 | 221,572 | -0.53(-1.56%) |
Sep 23, 2014 | 33.96 | 34.17 | 33.77 | 34.00 | 117,617 | -0.11(-0.32%) |
Sep 22, 2014 | 34.73 | 34.80 | 33.53 | 34.11 | 344,226 | -0.85(-2.43%) |
Sep 19, 2014 | 33.70 | 34.98 | 33.52 | 34.96 | 955,589 | +1.35(+4.02%) |
Sep 18, 2014 | 32.97 | 33.65 | 32.85 | 33.61 | 234,134 | +0.80(+2.44%) |
Sep 17, 2014 | 32.80 | 33.00 | 32.75 | 32.81 | 239,440 | -0.04(-0.12%) |
Sep 16, 2014 | 32.31 | 32.86 | 32.29 | 32.85 | 177,167 | +0.42(+1.30%) |
Sep 15, 2014 | 31.60 | 32.45 | 31.60 | 32.43 | 306,669 | +0.95(+3.02%) |
Sep 12, 2014 | 31.52 | 31.60 | 31.34 | 31.48 | 95,187 | -0.10(-0.32%) |
Sep 11, 2014 | 31.27 | 31.75 | 31.27 | 31.58 | 80,578 | +0.06(+0.19%) |
Sep 10, 2014 | 31.59 | 31.59 | 31.26 | 31.52 | 81,390 | -0.06(-0.19%) |
Sep 09, 2014 | 31.84 | 31.85 | 31.42 | 31.58 | 98,385 | +0.00(+0.00%) |
Sep 08, 2014 | 31.52 | 31.75 | 31.34 | 31.58 | 150,128 | -0.03(-0.09%) |
Sep 05, 2014 | 31.85 | 31.95 | 31.61 | 31.61 | 74,782 | -0.14(-0.44%) |
Sep 04, 2014 | 31.89 | 31.90 | 31.65 | 31.75 | 109,634 | -0.03(-0.09%) |
Sep 03, 2014 | 32.10 | 32.14 | 31.63 | 31.78 | 160,073 | -0.36(-1.12%) |