Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 29.52 | 29.64 | 27.15 | 27.25 | 588,098 | -2.51(-8.43%) |
Nov 27, 2014 | 30.74 | 30.74 | 29.58 | 29.76 | 203,740 | -0.99(-3.22%) |
Nov 26, 2014 | 29.97 | 30.85 | 29.82 | 30.75 | 299,527 | +0.72(+2.40%) |
Nov 25, 2014 | 30.35 | 30.63 | 29.84 | 30.03 | 344,721 | -0.24(-0.79%) |
Nov 24, 2014 | 31.08 | 31.10 | 30.21 | 30.27 | 222,050 | -0.80(-2.57%) |
Nov 21, 2014 | 31.74 | 31.85 | 31.05 | 31.07 | 322,783 | -0.12(-0.38%) |
Nov 20, 2014 | 30.55 | 31.73 | 30.44 | 31.19 | 271,299 | +0.62(+2.03%) |
Nov 19, 2014 | 31.01 | 31.01 | 30.26 | 30.57 | 371,499 | -0.44(-1.42%) |
Nov 18, 2014 | 30.98 | 31.02 | 30.58 | 31.01 | 301,804 | +0.10(+0.32%) |
Nov 17, 2014 | 29.78 | 30.95 | 29.78 | 30.91 | 587,147 | +1.14(+3.83%) |
Nov 14, 2014 | 30.30 | 30.52 | 29.63 | 29.77 | 508,000 | -0.59(-1.94%) |
Nov 13, 2014 | 31.40 | 31.41 | 30.16 | 30.36 | 283,433 | -0.95(-3.03%) |
Nov 12, 2014 | 30.90 | 31.66 | 30.75 | 31.31 | 507,668 | +0.32(+1.03%) |
Nov 11, 2014 | 31.01 | 31.25 | 30.69 | 30.99 | 422,613 | -0.12(-0.39%) |
Nov 10, 2014 | 32.24 | 32.43 | 31.00 | 31.11 | 284,827 | -0.89(-2.78%) |
Nov 07, 2014 | 31.61 | 32.02 | 31.35 | 32.00 | 330,153 | +0.31(+0.98%) |
Nov 06, 2014 | 31.97 | 31.97 | 31.22 | 31.69 | 438,943 | -0.31(-0.97%) |
Nov 05, 2014 | 31.99 | 32.18 | 31.33 | 32.00 | 523,362 | +0.01(+0.03%) |
Nov 04, 2014 | 31.90 | 32.05 | 31.08 | 31.99 | 313,070 | +0.00(+0.00%) |
Nov 03, 2014 | 33.06 | 33.06 | 31.66 | 31.99 | 328,065 | -0.79(-2.41%) |
Oct 31, 2014 | 32.64 | 32.85 | 32.41 | 32.78 | 414,345 | +0.36(+1.11%) |
Oct 30, 2014 | 32.88 | 32.96 | 32.34 | 32.42 | 379,843 | -0.45(-1.37%) |
Oct 29, 2014 | 33.16 | 33.16 | 32.41 | 32.87 | 272,884 | -0.07(-0.21%) |
Oct 28, 2014 | 32.07 | 33.10 | 32.07 | 32.94 | 287,409 | +0.89(+2.78%) |
Oct 27, 2014 | 32.16 | 32.46 | 31.76 | 32.05 | 448,198 | -0.35(-1.08%) |
Oct 24, 2014 | 32.18 | 32.43 | 31.56 | 32.40 | 228,527 | +0.36(+1.12%) |
Oct 23, 2014 | 32.05 | 32.60 | 31.67 | 32.04 | 329,710 | +0.32(+1.01%) |
Oct 22, 2014 | 31.57 | 31.72 | 385,630 | -0.68(-2.10%) | ||
Oct 21, 2014 | 32.39 | 32.45 | 32.04 | 32.40 | 388,610 | +0.56(+1.76%) |
Oct 20, 2014 | 31.83 | 31.99 | 31.39 | 31.84 | 336,596 | +0.07(+0.22%) |
Oct 17, 2014 | 31.79 | 32.30 | 31.13 | 31.77 | 601,125 | +0.94(+3.05%) |
Oct 16, 2014 | 29.51 | 31.30 | 29.51 | 30.83 | 633,034 | +0.77(+2.56%) |
Oct 15, 2014 | 29.95 | 30.31 | 29.00 | 30.06 | 757,720 | -0.59(-1.92%) |
Oct 14, 2014 | 31.23 | 31.38 | 30.42 | 30.65 | 650,888 | -1.02(-3.22%) |
Oct 10, 2014 | 31.67 | 31.67 | 31.67 | 0 | -0.32(-1.00%) | |
Oct 09, 2014 | 33.50 | 33.50 | 31.84 | 31.99 | 468,143 | -1.51(-4.51%) |
Oct 08, 2014 | 33.77 | 33.77 | 32.31 | 33.50 | 585,280 | -0.20(-0.59%) |
Oct 07, 2014 | 34.31 | 34.44 | 33.64 | 33.70 | 471,644 | -0.62(-1.81%) |
Oct 06, 2014 | 34.69 | 34.69 | 33.89 | 34.32 | 334,745 | -0.22(-0.64%) |
Oct 03, 2014 | 34.37 | 34.63 | 33.85 | 34.54 | 292,910 | +0.25(+0.73%) |
Oct 02, 2014 | 33.93 | 34.37 | 33.36 | 34.29 | 522,083 | +0.24(+0.70%) |
Oct 01, 2014 | 35.20 | 35.20 | 33.94 | 34.05 | 614,297 | -0.93(-2.66%) |
Sep 30, 2014 | 34.80 | 35.17 | 34.15 | 34.98 | 553,515 | +0.11(+0.32%) |
Sep 29, 2014 | 35.48 | 35.60 | 34.67 | 34.87 | 443,372 | -0.73(-2.05%) |
Sep 26, 2014 | 35.84 | 35.98 | 35.37 | 35.60 | 482,959 | -0.44(-1.22%) |
Sep 25, 2014 | 35.70 | 36.38 | 35.18 | 36.04 | 691,916 | +0.36(+1.01%) |
Sep 24, 2014 | 35.94 | 35.98 | 34.76 | 35.68 | 599,674 | -0.33(-0.92%) |
Sep 23, 2014 | 36.12 | 36.48 | 35.82 | 36.01 | 298,752 | -0.29(-0.80%) |
Sep 22, 2014 | 36.75 | 36.78 | 35.84 | 36.30 | 236,675 | -0.37(-1.01%) |
Sep 19, 2014 | 37.43 | 37.77 | 36.53 | 36.67 | 489,076 | -0.58(-1.56%) |
Sep 18, 2014 | 36.34 | 37.30 | 36.18 | 37.25 | 350,745 | +0.99(+2.73%) |
Sep 17, 2014 | 36.29 | 36.54 | 36.07 | 36.26 | 234,324 | +0.01(+0.03%) |
Sep 16, 2014 | 35.96 | 36.32 | 35.88 | 36.25 | 279,494 | +0.27(+0.75%) |
Sep 15, 2014 | 36.33 | 36.33 | 35.59 | 35.98 | 295,439 | -0.24(-0.66%) |
Sep 12, 2014 | 37.46 | 37.46 | 35.91 | 36.22 | 589,848 | -1.21(-3.23%) |
Sep 11, 2014 | 36.47 | 37.53 | 36.24 | 37.43 | 461,831 | +0.98(+2.69%) |
Sep 10, 2014 | 36.52 | 36.53 | 36.10 | 36.45 | 260,884 | -0.01(-0.03%) |
Sep 09, 2014 | 36.41 | 36.65 | 35.94 | 36.46 | 273,356 | +0.06(+0.16%) |
Sep 08, 2014 | 37.15 | 37.15 | 36.37 | 36.40 | 325,745 | -0.74(-1.99%) |
Sep 05, 2014 | 36.96 | 37.34 | 36.80 | 37.14 | 514,958 | +0.18(+0.49%) |
Sep 04, 2014 | 36.82 | 37.07 | 36.77 | 36.96 | 515,151 | +0.25(+0.68%) |
Sep 03, 2014 | 36.69 | 37.02 | 36.48 | 36.71 | 391,051 | +0.17(+0.47%) |