Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.00 | 37.92 | 36.90 | 37.20 | 258,547 | +0.04(+0.11%) |
Nov 26, 2014 | 36.86 | 37.16 | 37.16 | 37.16 | 404,200 | +0.36(+0.98%) |
Nov 25, 2014 | 36.75 | 37.08 | 36.24 | 36.80 | 372,583 | +0.31(+0.85%) |
Nov 24, 2014 | 36.00 | 36.50 | 35.82 | 36.49 | 388,541 | +0.49(+1.36%) |
Nov 21, 2014 | 36.09 | 36.16 | 34.88 | 36.00 | 390,886 | +0.41(+1.15%) |
Nov 20, 2014 | 34.98 | 35.81 | 34.68 | 35.59 | 219,919 | +0.43(+1.22%) |
Nov 19, 2014 | 35.34 | 35.87 | 34.74 | 35.16 | 319,563 | -0.18(-0.51%) |
Nov 18, 2014 | 34.88 | 36.40 | 34.80 | 35.34 | 639,054 | +0.58(+1.67%) |
Nov 17, 2014 | 33.95 | 35.07 | 33.95 | 34.76 | 355,677 | +0.76(+2.24%) |
Nov 14, 2014 | 34.10 | 35.00 | 33.60 | 34.00 | 393,423 | -0.24(-0.70%) |
Nov 13, 2014 | 34.93 | 35.19 | 33.82 | 34.24 | 298,125 | -0.69(-1.98%) |
Nov 12, 2014 | 34.83 | 35.42 | 34.42 | 34.93 | 272,902 | +0.05(+0.14%) |
Nov 11, 2014 | 34.71 | 35.17 | 34.55 | 34.88 | 267,657 | -0.03(-0.09%) |
Nov 10, 2014 | 35.01 | 35.43 | 34.50 | 34.91 | 193,264 | -0.04(-0.11%) |
Nov 07, 2014 | 33.92 | 35.01 | 33.52 | 34.95 | 317,817 | +0.83(+2.43%) |
Nov 06, 2014 | 33.83 | 34.60 | 33.58 | 34.12 | 325,257 | +0.34(+1.01%) |
Nov 05, 2014 | 34.83 | 34.97 | 33.70 | 33.78 | 354,791 | -0.32(-0.94%) |
Nov 04, 2014 | 33.25 | 34.45 | 32.83 | 34.10 | 259,903 | +0.28(+0.83%) |
Nov 03, 2014 | 33.19 | 34.47 | 32.07 | 33.82 | 313,364 | +0.81(+2.45%) |
Oct 31, 2014 | 34.68 | 35.40 | 32.82 | 33.01 | 424,010 | -0.95(-2.80%) |
Oct 30, 2014 | 33.26 | 34.16 | 31.49 | 33.96 | 611,004 | +0.70(+2.10%) |
Oct 29, 2014 | 33.88 | 34.15 | 33.00 | 33.26 | 360,722 | -0.75(-2.21%) |
Oct 28, 2014 | 34.14 | 34.58 | 33.51 | 34.01 | 428,342 | +0.16(+0.47%) |
Oct 27, 2014 | 33.10 | 33.29 | 33.29 | 33.85 | 372,594 | +0.56(+1.68%) |
Oct 24, 2014 | 33.93 | 34.33 | 33.18 | 33.29 | 274,080 | -0.49(-1.45%) |
Oct 23, 2014 | 31.13 | 34.59 | 30.58 | 33.78 | 1,457,435 | +2.80(+9.04%) |
Oct 22, 2014 | 31.01 | 31.39 | 30.78 | 30.98 | 467,958 | -0.03(-0.10%) |
Oct 21, 2014 | 31.19 | 31.68 | 30.59 | 31.01 | 1,570,437 | -0.49(-1.56%) |
Oct 20, 2014 | 30.47 | 32.24 | 30.47 | 31.50 | 462,841 | +0.85(+2.77%) |
Oct 17, 2014 | 30.92 | 31.44 | 30.54 | 30.65 | 331,102 | +0.00(+0.00%) |
Oct 16, 2014 | 30.14 | 31.35 | 30.14 | 30.65 | 773,887 | +0.04(+0.13%) |
Oct 15, 2014 | 30.26 | 31.07 | 29.76 | 30.61 | 386,796 | -0.11(-0.36%) |
Oct 14, 2014 | 30.90 | 31.03 | 30.02 | 30.72 | 559,219 | +0.11(+0.36%) |
Oct 13, 2014 | 30.30 | 31.12 | 30.03 | 30.61 | 432,649 | +0.27(+0.89%) |
Oct 10, 2014 | 30.68 | 31.54 | 30.28 | 30.34 | 509,860 | -0.33(-1.08%) |
Oct 09, 2014 | 31.71 | 32.28 | 30.61 | 30.67 | 466,740 | -1.15(-3.61%) |
Oct 08, 2014 | 32.00 | 32.27 | 31.63 | 31.82 | 464,243 | -0.34(-1.06%) |
Oct 07, 2014 | 32.08 | 32.52 | 31.90 | 32.16 | 259,855 | -0.29(-0.89%) |
Oct 06, 2014 | 32.23 | 33.03 | 31.04 | 32.45 | 416,587 | +0.18(+0.56%) |
Oct 03, 2014 | 31.86 | 33.13 | 31.83 | 32.27 | 845,647 | +0.79(+2.51%) |
Oct 02, 2014 | 31.53 | 31.91 | 31.32 | 31.48 | 755,922 | -0.21(-0.66%) |
Oct 01, 2014 | 31.72 | 32.18 | 31.46 | 31.69 | 781,245 | -0.22(-0.69%) |
Sep 30, 2014 | 30.95 | 33.56 | 30.78 | 31.91 | 3,038,866 | +2.19(+7.37%) |
Sep 29, 2014 | 27.11 | 29.84 | 26.02 | 29.72 | 4,451,682 | +6.54(+28.21%) |
Sep 26, 2014 | 22.87 | 23.25 | 22.71 | 23.18 | 135,480 | +0.40(+1.76%) |
Sep 25, 2014 | 23.19 | 23.53 | 22.52 | 22.78 | 162,527 | -0.56(-2.40%) |
Sep 24, 2014 | 22.73 | 23.50 | 22.47 | 23.34 | 141,248 | +0.71(+3.14%) |
Sep 23, 2014 | 22.72 | 23.22 | 22.50 | 22.63 | 166,125 | -0.32(-1.39%) |
Sep 22, 2014 | 22.97 | 23.47 | 22.63 | 22.95 | 290,364 | -0.14(-0.61%) |
Sep 19, 2014 | 22.89 | 23.75 | 22.83 | 23.09 | 723,841 | +0.33(+1.45%) |
Sep 18, 2014 | 23.07 | 23.22 | 22.69 | 22.76 | 148,486 | -0.20(-0.87%) |
Sep 17, 2014 | 23.13 | 23.39 | 22.89 | 22.96 | 140,496 | -0.06(-0.26%) |
Sep 16, 2014 | 22.80 | 23.14 | 22.64 | 23.02 | 201,970 | +0.15(+0.66%) |
Sep 15, 2014 | 23.80 | 24.05 | 22.76 | 22.87 | 230,258 | -0.96(-4.03%) |
Sep 12, 2014 | 24.62 | 24.62 | 23.55 | 23.83 | 175,051 | -0.77(-3.13%) |
Sep 11, 2014 | 23.95 | 24.87 | 23.81 | 24.60 | 635,890 | +0.41(+1.69%) |
Sep 10, 2014 | 23.46 | 24.29 | 23.27 | 24.19 | 458,931 | +0.67(+2.85%) |
Sep 09, 2014 | 23.30 | 23.64 | 23.00 | 23.52 | 248,496 | +0.16(+0.68%) |
Sep 08, 2014 | 23.40 | 23.69 | 23.01 | 23.36 | 372,901 | -0.13(-0.55%) |
Sep 05, 2014 | 23.40 | 23.54 | 23.10 | 23.49 | 329,113 | +0.11(+0.47%) |
Sep 04, 2014 | 23.57 | 23.57 | 23.19 | 23.38 | 558,002 | -0.14(-0.60%) |
Sep 03, 2014 | 22.86 | 23.74 | 22.82 | 23.52 | 950,876 | +0.76(+3.34%) |