Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.80 | 28.97 | 27.87 | 27.97 | 242,477 | -2.53(-8.30%) |
Nov 26, 2014 | 30.55 | 30.50 | 30.50 | 30.50 | 17,900 | -0.22(-0.72%) |
Nov 25, 2014 | 31.59 | 31.61 | 30.72 | 30.72 | 44,609 | -0.61(-1.95%) |
Nov 24, 2014 | 31.49 | 31.69 | 31.26 | 31.33 | 42,875 | -0.36(-1.14%) |
Nov 21, 2014 | 31.68 | 31.70 | 31.27 | 31.69 | 50,343 | +0.51(+1.64%) |
Nov 20, 2014 | 31.01 | 31.21 | 30.88 | 31.18 | 43,636 | +0.45(+1.46%) |
Nov 19, 2014 | 31.01 | 31.21 | 30.71 | 30.73 | 154,289 | -0.13(-0.42%) |
Nov 18, 2014 | 30.96 | 31.03 | 30.79 | 30.86 | 57,457 | -0.29(-0.93%) |
Nov 17, 2014 | 30.86 | 31.18 | 30.82 | 31.15 | 45,602 | -0.19(-0.61%) |
Nov 14, 2014 | 31.16 | 31.36 | 30.89 | 31.34 | 183,936 | +0.70(+2.28%) |
Nov 13, 2014 | 31.45 | 31.47 | 30.50 | 30.64 | 61,199 | -1.10(-3.47%) |
Nov 12, 2014 | 32.19 | 32.26 | 31.71 | 31.74 | 21,096 | -0.46(-1.43%) |
Nov 11, 2014 | 32.51 | 32.51 | 32.00 | 32.20 | 43,327 | -0.37(-1.14%) |
Nov 10, 2014 | 33.52 | 33.52 | 32.53 | 32.57 | 52,705 | -0.34(-1.02%) |
Nov 07, 2014 | 33.07 | 33.19 | 32.91 | 32.91 | 39,522 | +0.11(+0.32%) |
Nov 06, 2014 | 32.64 | 32.90 | 32.55 | 32.80 | 26,838 | -0.21(-0.64%) |
Nov 05, 2014 | 32.67 | 33.19 | 32.59 | 33.01 | 41,464 | +0.29(+0.89%) |
Nov 04, 2014 | 32.96 | 32.98 | 32.61 | 32.72 | 49,053 | -0.63(-1.89%) |
Nov 03, 2014 | 33.88 | 34.16 | 33.33 | 33.35 | 41,464 | -0.72(-2.11%) |
Oct 31, 2014 | 33.58 | 34.10 | 33.51 | 34.07 | 37,798 | +0.00(+0.00%) |
Oct 30, 2014 | 34.18 | 34.44 | 33.98 | 34.07 | 25,910 | -0.48(-1.39%) |
Oct 29, 2014 | 34.45 | 34.76 | 34.38 | 34.55 | 60,641 | +0.52(+1.53%) |
Oct 28, 2014 | 33.85 | 34.08 | 33.70 | 34.03 | 22,116 | +0.22(+0.65%) |
Oct 27, 2014 | 33.65 | 34.17 | 34.17 | 33.81 | 36,360 | -0.36(-1.05%) |
Oct 24, 2014 | 34.05 | 34.24 | 33.81 | 34.17 | 31,553 | -0.20(-0.58%) |
Oct 23, 2014 | 34.03 | 34.50 | 33.92 | 34.37 | 28,648 | +0.84(+2.50%) |
Oct 22, 2014 | 34.42 | 34.45 | 33.48 | 33.53 | 93,724 | -0.64(-1.87%) |
Oct 21, 2014 | 34.09 | 34.17 | 33.81 | 34.17 | 45,344 | +0.39(+1.15%) |
Oct 20, 2014 | 33.93 | 33.98 | 33.43 | 33.78 | 14,750 | -0.39(-1.14%) |
Oct 17, 2014 | 34.19 | 34.38 | 33.93 | 34.17 | 205,020 | +0.24(+0.71%) |
Oct 16, 2014 | 33.08 | 34.77 | 33.06 | 33.93 | 75,926 | +0.62(+1.86%) |
Oct 15, 2014 | 33.76 | 34.04 | 33.22 | 33.31 | 35,521 | -0.45(-1.33%) |
Oct 14, 2014 | 34.68 | 34.70 | 33.59 | 33.76 | 40,173 | -1.36(-3.87%) |
Oct 13, 2014 | 35.30 | 35.35 | 35.13 | 35.12 | 32,389 | -0.63(-1.76%) |
Oct 10, 2014 | 35.65 | 35.92 | 35.31 | 35.75 | 15,877 | +0.13(+0.36%) |
Oct 09, 2014 | 36.17 | 36.21 | 35.43 | 35.62 | 24,080 | -0.86(-2.36%) |
Oct 08, 2014 | 36.29 | 36.52 | 36.08 | 36.48 | 41,253 | -0.16(-0.44%) |
Oct 07, 2014 | 36.64 | 36.70 | 36.52 | 36.64 | 9,460 | -0.38(-1.03%) |
Oct 06, 2014 | 36.70 | 37.09 | 36.33 | 37.02 | 29,141 | +0.32(+0.87%) |
Oct 03, 2014 | 36.82 | 36.92 | 36.50 | 36.70 | 38,833 | -0.58(-1.56%) |
Oct 02, 2014 | 36.88 | 37.40 | 36.64 | 37.28 | 62,104 | -0.28(-0.75%) |
Oct 01, 2014 | 37.80 | 38.26 | 37.48 | 37.56 | 48,892 | -0.24(-0.64%) |
Sep 30, 2014 | 38.63 | 38.64 | 37.57 | 37.80 | 71,495 | -0.90(-2.33%) |
Sep 29, 2014 | 38.44 | 38.75 | 38.44 | 38.70 | 9,807 | +0.04(+0.11%) |
Sep 26, 2014 | 38.62 | 38.67 | 38.50 | 38.66 | 16,550 | -0.05(-0.13%) |
Sep 25, 2014 | 38.65 | 38.71 | 38.35 | 38.71 | 18,392 | +0.00(+0.00%) |
Sep 24, 2014 | 38.41 | 38.74 | 38.10 | 38.71 | 64,631 | +0.10(+0.26%) |
Sep 23, 2014 | 38.52 | 38.67 | 38.50 | 38.61 | 12,312 | -0.03(-0.08%) |
Sep 22, 2014 | 38.88 | 38.94 | 38.43 | 38.64 | 43,675 | -0.54(-1.38%) |
Sep 19, 2014 | 38.93 | 39.20 | 38.93 | 39.18 | 18,446 | +0.25(+0.64%) |
Sep 18, 2014 | 39.41 | 39.41 | 38.83 | 38.93 | 34,667 | -0.45(-1.14%) |
Sep 17, 2014 | 39.52 | 39.63 | 39.25 | 39.38 | 33,655 | -0.03(-0.08%) |
Sep 16, 2014 | 39.21 | 39.60 | 39.21 | 39.41 | 54,506 | +0.38(+0.97%) |
Sep 15, 2014 | 38.86 | 39.19 | 38.86 | 39.03 | 43,257 | +0.07(+0.18%) |
Sep 12, 2014 | 39.26 | 39.28 | 38.92 | 38.96 | 56,862 | -0.46(-1.17%) |
Sep 11, 2014 | 39.07 | 39.55 | 38.99 | 39.42 | 145,364 | -0.01(-0.03%) |
Sep 10, 2014 | 39.65 | 39.65 | 39.21 | 39.43 | 440,831 | -0.47(-1.18%) |
Sep 09, 2014 | 40.08 | 40.12 | 39.81 | 39.90 | 48,759 | -0.34(-0.84%) |
Sep 08, 2014 | 39.95 | 40.27 | 39.91 | 40.24 | 31,465 | -0.23(-0.57%) |
Sep 05, 2014 | 40.77 | 40.81 | 40.28 | 40.47 | 25,321 | -0.36(-0.88%) |
Sep 04, 2014 | 41.07 | 41.08 | 40.74 | 40.83 | 15,552 | -0.21(-0.51%) |
Sep 03, 2014 | 40.82 | 41.33 | 40.79 | 41.04 | 11,401 | +0.74(+1.84%) |