Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.71 | 35.49 | 34.21 | 34.51 | 179,292 | -0.24(-0.69%) |
Nov 26, 2014 | 33.63 | 34.75 | 34.75 | 34.75 | 222,200 | +0.84(+2.48%) |
Nov 25, 2014 | 33.08 | 33.98 | 32.95 | 33.91 | 466,162 | +0.59(+1.77%) |
Nov 24, 2014 | 30.81 | 33.42 | 30.80 | 33.32 | 470,825 | +2.59(+8.43%) |
Nov 21, 2014 | 31.13 | 31.13 | 29.96 | 30.73 | 390,409 | +0.42(+1.39%) |
Nov 20, 2014 | 29.90 | 30.41 | 29.66 | 30.31 | 394,946 | +0.38(+1.27%) |
Nov 19, 2014 | 31.24 | 31.28 | 29.76 | 29.93 | 327,749 | -1.52(-4.83%) |
Nov 18, 2014 | 30.41 | 31.72 | 30.08 | 31.45 | 689,131 | +1.46(+4.87%) |
Nov 17, 2014 | 31.90 | 31.91 | 29.99 | 29.99 | 726,170 | +0.37(+1.25%) |
Nov 14, 2014 | 29.76 | 29.78 | 29.15 | 29.62 | 659,010 | -0.13(-0.44%) |
Nov 13, 2014 | 29.29 | 30.42 | 29.04 | 29.75 | 553,988 | +0.40(+1.36%) |
Nov 12, 2014 | 28.45 | 29.40 | 28.44 | 29.35 | 180,770 | +0.67(+2.34%) |
Nov 11, 2014 | 28.27 | 29.20 | 28.20 | 28.68 | 365,533 | +0.40(+1.41%) |
Nov 10, 2014 | 26.54 | 28.35 | 26.27 | 28.28 | 375,865 | +1.80(+6.80%) |
Nov 07, 2014 | 25.67 | 27.33 | 25.67 | 26.48 | 399,931 | +0.55(+2.12%) |
Nov 06, 2014 | 26.30 | 26.30 | 25.00 | 25.93 | 418,568 | +0.78(+3.10%) |
Nov 05, 2014 | 26.01 | 26.62 | 25.00 | 25.15 | 364,258 | -1.18(-4.48%) |
Nov 04, 2014 | 26.91 | 26.97 | 26.01 | 26.33 | 309,127 | -0.47(-1.75%) |
Nov 03, 2014 | 27.99 | 27.99 | 26.65 | 26.80 | 397,439 | -1.02(-3.67%) |
Oct 31, 2014 | 29.49 | 30.11 | 27.43 | 27.82 | 529,876 | -0.88(-3.07%) |
Oct 30, 2014 | 27.43 | 29.04 | 27.23 | 28.70 | 346,993 | +1.15(+4.17%) |
Oct 29, 2014 | 28.08 | 28.08 | 27.26 | 27.55 | 225,390 | -0.57(-2.03%) |
Oct 28, 2014 | 28.54 | 29.25 | 27.76 | 28.12 | 326,467 | -0.16(-0.57%) |
Oct 27, 2014 | 27.77 | 28.74 | 28.10 | 28.28 | 563,346 | +0.18(+0.64%) |
Oct 24, 2014 | 27.20 | 28.45 | 26.95 | 28.10 | 231,658 | +0.82(+3.01%) |
Oct 23, 2014 | 26.47 | 27.54 | 26.00 | 27.28 | 375,691 | +1.20(+4.60%) |
Oct 22, 2014 | 26.39 | 27.10 | 25.97 | 26.08 | 291,537 | -0.32(-1.21%) |
Oct 21, 2014 | 25.82 | 26.43 | 25.34 | 26.40 | 201,633 | +0.68(+2.64%) |
Oct 20, 2014 | 25.87 | 26.35 | 25.58 | 25.72 | 227,336 | +0.08(+0.31%) |
Oct 17, 2014 | 25.90 | 26.12 | 25.22 | 25.64 | 255,529 | +0.10(+0.39%) |
Oct 16, 2014 | 23.73 | 25.67 | 23.05 | 25.54 | 358,508 | +1.10(+4.50%) |
Oct 15, 2014 | 23.60 | 24.65 | 23.00 | 24.44 | 259,943 | +0.46(+1.92%) |
Oct 14, 2014 | 25.20 | 25.30 | 23.76 | 23.98 | 339,238 | -0.98(-3.93%) |
Oct 13, 2014 | 26.04 | 26.25 | 24.80 | 24.96 | 417,333 | -1.13(-4.33%) |
Oct 10, 2014 | 26.34 | 26.96 | 25.71 | 26.09 | 273,862 | -0.44(-1.66%) |
Oct 09, 2014 | 27.75 | 27.79 | 26.23 | 26.53 | 333,543 | -1.13(-4.09%) |
Oct 08, 2014 | 26.36 | 28.01 | 26.13 | 27.66 | 356,792 | +1.09(+4.10%) |
Oct 07, 2014 | 27.73 | 28.25 | 26.44 | 26.57 | 388,375 | -0.65(-2.39%) |
Oct 06, 2014 | 27.45 | 27.69 | 26.64 | 27.22 | 235,230 | -0.19(-0.69%) |
Oct 03, 2014 | 28.39 | 28.39 | 27.26 | 27.41 | 244,320 | -0.53(-1.90%) |
Oct 02, 2014 | 27.35 | 28.10 | 27.02 | 27.94 | 465,406 | +0.89(+3.29%) |
Oct 01, 2014 | 27.17 | 27.50 | 26.46 | 27.05 | 515,214 | +0.13(+0.48%) |
Sep 30, 2014 | 26.69 | 27.19 | 26.10 | 26.92 | 313,534 | +0.15(+0.56%) |
Sep 29, 2014 | 26.67 | 27.79 | 26.17 | 26.77 | 338,980 | -0.32(-1.18%) |
Sep 26, 2014 | 25.34 | 27.16 | 25.06 | 27.09 | 1,022,130 | +1.79(+7.08%) |
Sep 25, 2014 | 26.00 | 26.18 | 25.06 | 25.30 | 579,713 | -0.73(-2.80%) |
Sep 24, 2014 | 26.07 | 26.23 | 25.80 | 26.03 | 2,210,355 | +0.01(+0.02%) |
Sep 23, 2014 | 27.69 | 28.26 | 25.65 | 26.02 | 1,360,807 | -2.59(-9.04%) |
Sep 22, 2014 | 28.42 | 28.65 | 27.78 | 28.61 | 145,222 | +0.01(+0.03%) |
Sep 19, 2014 | 27.88 | 28.61 | 27.48 | 28.60 | 407,814 | +0.98(+3.55%) |
Sep 18, 2014 | 27.99 | 28.31 | 27.13 | 27.62 | 158,575 | -0.25(-0.90%) |
Sep 17, 2014 | 28.09 | 28.46 | 27.59 | 27.87 | 135,315 | -0.09(-0.32%) |
Sep 16, 2014 | 28.14 | 28.22 | 27.20 | 27.96 | 207,403 | -0.29(-1.03%) |
Sep 15, 2014 | 29.87 | 29.87 | 28.01 | 28.25 | 146,815 | -1.34(-4.53%) |
Sep 12, 2014 | 30.50 | 30.50 | 29.23 | 29.59 | 114,054 | -0.89(-2.92%) |
Sep 11, 2014 | 30.14 | 30.68 | 29.69 | 30.48 | 80,461 | +0.04(+0.13%) |
Sep 10, 2014 | 29.92 | 30.62 | 29.50 | 30.44 | 119,510 | +0.84(+2.84%) |
Sep 09, 2014 | 30.50 | 30.61 | 29.35 | 29.60 | 147,429 | -0.84(-2.76%) |
Sep 08, 2014 | 29.90 | 30.48 | 29.25 | 30.44 | 116,171 | +0.47(+1.57%) |
Sep 05, 2014 | 31.55 | 31.82 | 29.77 | 29.97 | 324,469 | -1.69(-5.34%) |
Sep 04, 2014 | 31.62 | 32.66 | 31.27 | 31.66 | 604,585 | +0.11(+0.35%) |
Sep 03, 2014 | 30.09 | 31.62 | 29.82 | 31.55 | 328,768 | +1.56(+5.20%) |