Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.26 | 28.30 | 25.75 | 27.04 | 132,954 | -2.26(-7.71%) |
Nov 26, 2014 | 29.95 | 29.30 | 29.30 | 29.30 | 115,154 | -0.71(-2.38%) |
Nov 25, 2014 | 30.30 | 30.60 | 29.88 | 30.01 | 138,008 | -0.38(-1.26%) |
Nov 24, 2014 | 31.51 | 31.51 | 30.10 | 30.39 | 90,593 | -1.12(-3.55%) |
Nov 21, 2014 | 31.40 | 32.06 | 31.40 | 31.51 | 78,173 | +0.94(+3.08%) |
Nov 20, 2014 | 29.72 | 30.61 | 29.67 | 30.57 | 52,769 | +0.78(+2.62%) |
Nov 19, 2014 | 29.93 | 30.04 | 29.54 | 29.79 | 255,363 | -0.34(-1.14%) |
Nov 18, 2014 | 30.56 | 30.70 | 30.02 | 30.13 | 204,212 | -0.37(-1.22%) |
Nov 17, 2014 | 30.84 | 30.84 | 30.39 | 30.50 | 64,305 | -0.56(-1.82%) |
Nov 14, 2014 | 30.60 | 31.24 | 30.38 | 31.07 | 65,161 | +0.47(+1.55%) |
Nov 13, 2014 | 31.65 | 31.65 | 30.40 | 30.59 | 87,527 | -1.01(-3.20%) |
Nov 12, 2014 | 31.72 | 32.62 | 31.43 | 31.60 | 168,037 | -0.40(-1.25%) |
Nov 11, 2014 | 31.74 | 32.02 | 31.03 | 32.00 | 167,527 | +0.13(+0.39%) |
Nov 10, 2014 | 33.42 | 34.57 | 31.43 | 31.88 | 90,332 | -1.27(-3.82%) |
Nov 07, 2014 | 32.06 | 33.35 | 32.01 | 33.14 | 63,534 | +1.42(+4.48%) |
Nov 06, 2014 | 31.38 | 31.85 | 30.93 | 31.72 | 97,337 | +0.19(+0.60%) |
Nov 05, 2014 | 29.78 | 31.58 | 29.71 | 31.53 | 77,530 | +1.78(+5.98%) |
Nov 04, 2014 | 31.19 | 31.19 | 29.50 | 29.75 | 133,412 | -1.73(-5.49%) |
Nov 03, 2014 | 31.84 | 32.62 | 31.32 | 31.48 | 70,407 | -0.60(-1.88%) |
Oct 31, 2014 | 31.93 | 32.48 | 31.09 | 32.09 | 51,056 | +0.31(+0.97%) |
Oct 30, 2014 | 32.90 | 32.93 | 31.70 | 31.78 | 62,358 | -1.35(-4.08%) |
Oct 29, 2014 | 33.58 | 34.06 | 32.87 | 33.13 | 66,801 | -0.11(-0.33%) |
Oct 28, 2014 | 32.50 | 33.25 | 32.24 | 33.24 | 58,707 | +0.76(+2.35%) |
Oct 27, 2014 | 33.16 | 33.60 | 32.33 | 32.48 | 77,321 | -1.13(-3.36%) |
Oct 24, 2014 | 33.66 | 33.88 | 33.45 | 33.60 | 52,488 | -0.15(-0.44%) |
Oct 23, 2014 | 33.62 | 34.44 | 33.41 | 33.75 | 106,373 | +0.82(+2.48%) |
Oct 22, 2014 | 33.76 | 34.53 | 32.84 | 32.94 | 96,386 | -1.28(-3.75%) |
Oct 21, 2014 | 33.67 | 34.27 | 32.52 | 34.22 | 84,626 | +1.08(+3.25%) |
Oct 20, 2014 | 33.04 | 33.15 | 32.93 | 33.14 | 65,019 | +0.19(+0.59%) |
Oct 17, 2014 | 32.34 | 33.09 | 32.26 | 32.95 | 161,100 | +1.08(+3.40%) |
Oct 16, 2014 | 29.45 | 32.63 | 29.44 | 31.86 | 282,387 | +1.90(+6.34%) |
Oct 15, 2014 | 29.87 | 30.12 | 29.12 | 29.96 | 127,950 | -0.23(-0.77%) |
Oct 14, 2014 | 30.14 | 31.13 | 30.07 | 30.20 | 124,273 | +0.07(+0.23%) |
Oct 13, 2014 | 30.50 | 30.66 | 29.95 | 30.13 | 55,649 | -0.64(-2.09%) |
Oct 10, 2014 | 30.81 | 31.58 | 29.86 | 30.77 | 123,572 | -0.19(-0.61%) |
Oct 09, 2014 | 31.88 | 32.16 | 30.81 | 30.96 | 122,827 | -1.13(-3.52%) |
Oct 08, 2014 | 32.46 | 32.49 | 31.14 | 32.09 | 284,783 | -0.55(-1.68%) |
Oct 07, 2014 | 33.83 | 33.83 | 32.50 | 32.64 | 203,880 | -1.18(-3.49%) |
Oct 06, 2014 | 33.89 | 34.41 | 33.73 | 33.82 | 57,825 | -0.03(-0.08%) |
Oct 03, 2014 | 33.99 | 34.36 | 33.62 | 33.85 | 57,335 | -0.26(-0.77%) |
Oct 02, 2014 | 34.08 | 34.22 | 33.14 | 34.11 | 112,693 | -0.21(-0.60%) |
Oct 01, 2014 | 34.78 | 35.04 | 34.07 | 34.32 | 87,354 | -0.35(-1.02%) |
Sep 30, 2014 | 34.57 | 34.83 | 34.38 | 34.67 | 62,851 | +0.07(+0.21%) |
Sep 29, 2014 | 33.83 | 34.73 | 33.67 | 34.60 | 67,369 | +0.51(+1.49%) |
Sep 26, 2014 | 33.38 | 34.27 | 33.38 | 34.09 | 66,338 | +0.52(+1.55%) |
Sep 25, 2014 | 34.77 | 34.77 | 33.36 | 33.57 | 74,671 | -1.15(-3.30%) |
Sep 24, 2014 | 33.50 | 34.96 | 33.38 | 34.72 | 102,115 | +1.06(+3.15%) |
Sep 23, 2014 | 33.06 | 33.72 | 33.06 | 33.66 | 72,606 | +0.55(+1.65%) |
Sep 22, 2014 | 34.15 | 34.18 | 32.92 | 33.11 | 175,544 | -1.32(-3.83%) |
Sep 19, 2014 | 34.92 | 35.35 | 34.30 | 34.43 | 98,666 | -0.31(-0.89%) |
Sep 18, 2014 | 34.89 | 35.02 | 34.73 | 34.73 | 64,007 | +0.47(+1.37%) |
Sep 17, 2014 | 34.89 | 35.11 | 34.24 | 34.27 | 70,224 | -0.86(-2.44%) |
Sep 16, 2014 | 34.99 | 35.37 | 34.97 | 35.12 | 41,858 | +0.11(+0.33%) |
Sep 15, 2014 | 33.92 | 35.09 | 33.70 | 35.01 | 64,212 | +0.95(+2.78%) |
Sep 12, 2014 | 34.68 | 34.84 | 33.99 | 34.06 | 67,858 | -0.84(-2.40%) |
Sep 11, 2014 | 35.02 | 35.02 | 34.53 | 34.90 | 74,014 | -0.55(-1.56%) |
Sep 10, 2014 | 34.80 | 35.45 | 34.48 | 35.45 | 66,133 | +0.18(+0.50%) |
Sep 09, 2014 | 34.88 | 35.42 | 34.80 | 35.28 | 95,329 | -0.16(-0.45%) |
Sep 08, 2014 | 36.47 | 36.47 | 35.19 | 35.44 | 88,439 | -1.46(-3.96%) |
Sep 05, 2014 | 36.70 | 36.93 | 36.66 | 36.90 | 39,394 | +0.18(+0.48%) |
Sep 04, 2014 | 36.63 | 36.82 | 36.57 | 36.72 | 20,754 | +0.01(+0.02%) |
Sep 03, 2014 | 37.10 | 37.10 | 36.66 | 36.71 | 36,602 | -0.13(-0.36%) |