Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.75 | 33.23 | 32.58 | 32.73 | 410,137 | -0.08(-0.24%) |
Nov 26, 2014 | 33.70 | 32.81 | 32.81 | 32.81 | 1,119,438 | -0.78(-2.31%) |
Nov 25, 2014 | 35.27 | 35.27 | 32.80 | 33.59 | 1,806,622 | +0.68(+2.07%) |
Nov 24, 2014 | 32.90 | 33.08 | 32.76 | 32.90 | 808,400 | +0.19(+0.57%) |
Nov 21, 2014 | 32.87 | 33.04 | 32.46 | 32.72 | 871,960 | +0.13(+0.41%) |
Nov 20, 2014 | 32.11 | 32.70 | 32.02 | 32.58 | 622,993 | +0.34(+1.04%) |
Nov 19, 2014 | 32.50 | 32.57 | 31.82 | 32.25 | 1,426,529 | -0.26(-0.80%) |
Nov 18, 2014 | 32.72 | 33.18 | 32.47 | 32.50 | 1,215,305 | -0.18(-0.55%) |
Nov 17, 2014 | 32.25 | 32.87 | 32.17 | 32.69 | 1,159,457 | +0.28(+0.87%) |
Nov 14, 2014 | 32.17 | 32.47 | 31.94 | 32.40 | 1,125,443 | +0.23(+0.73%) |
Nov 13, 2014 | 32.52 | 32.74 | 31.96 | 32.17 | 1,667,295 | -0.26(-0.80%) |
Nov 12, 2014 | 32.47 | 32.84 | 32.37 | 32.43 | 1,505,534 | -0.26(-0.79%) |
Nov 11, 2014 | 32.93 | 33.26 | 32.11 | 32.69 | 2,783,670 | -0.96(-2.86%) |
Nov 10, 2014 | 33.51 | 34.20 | 33.18 | 33.65 | 3,037,967 | -0.74(-2.14%) |
Nov 07, 2014 | 31.35 | 36.62 | 31.33 | 34.38 | 10,597,594 | +5.00(+17.00%) |
Nov 06, 2014 | 29.23 | 29.40 | 29.07 | 29.39 | 481,871 | +0.20(+0.67%) |
Nov 05, 2014 | 29.13 | 29.38 | 28.92 | 29.19 | 926,677 | +0.32(+1.11%) |
Nov 04, 2014 | 28.62 | 28.89 | 28.50 | 28.87 | 444,985 | +0.12(+0.41%) |
Nov 03, 2014 | 28.93 | 29.14 | 28.73 | 28.75 | 805,265 | -0.09(-0.33%) |
Oct 31, 2014 | 28.87 | 29.19 | 28.75 | 28.85 | 986,692 | +0.35(+1.24%) |
Oct 30, 2014 | 28.44 | 28.67 | 28.20 | 28.49 | 678,886 | +0.02(+0.05%) |
Oct 29, 2014 | 28.61 | 28.74 | 28.33 | 28.48 | 1,153,615 | -0.04(-0.14%) |
Oct 28, 2014 | 28.44 | 28.53 | 27.93 | 28.52 | 1,107,504 | +0.31(+1.10%) |
Oct 27, 2014 | 28.19 | 28.32 | 28.32 | 28.21 | 1,052,974 | -0.12(-0.41%) |
Oct 24, 2014 | 28.14 | 28.38 | 28.03 | 28.32 | 615,209 | +0.23(+0.83%) |
Oct 23, 2014 | 28.20 | 28.26 | 27.89 | 28.09 | 874,358 | +0.30(+1.09%) |
Oct 22, 2014 | 28.78 | 28.91 | 27.75 | 27.79 | 1,510,123 | -0.96(-3.33%) |
Oct 21, 2014 | 28.46 | 28.77 | 28.28 | 28.74 | 720,358 | +0.65(+2.33%) |
Oct 20, 2014 | 27.56 | 28.10 | 27.56 | 28.09 | 771,458 | +0.39(+1.40%) |
Oct 17, 2014 | 27.65 | 28.12 | 27.45 | 27.70 | 1,422,023 | +0.23(+0.85%) |
Oct 16, 2014 | 26.48 | 27.56 | 26.46 | 27.47 | 1,305,427 | +0.46(+1.70%) |
Oct 15, 2014 | 26.78 | 27.23 | 26.04 | 27.01 | 1,518,962 | -0.13(-0.49%) |
Oct 14, 2014 | 26.81 | 27.39 | 26.69 | 27.14 | 1,346,690 | +0.47(+1.75%) |
Oct 13, 2014 | 26.84 | 27.07 | 26.60 | 26.67 | 1,020,098 | -0.21(-0.78%) |
Oct 10, 2014 | 27.37 | 27.54 | 26.88 | 26.88 | 1,422,051 | -0.58(-2.10%) |
Oct 09, 2014 | 28.44 | 28.60 | 27.41 | 27.46 | 1,174,414 | -0.97(-3.42%) |
Oct 08, 2014 | 27.96 | 28.43 | 27.73 | 28.43 | 1,110,462 | +0.45(+1.61%) |
Oct 07, 2014 | 28.42 | 28.55 | 27.97 | 27.98 | 684,345 | -0.64(-2.23%) |
Oct 06, 2014 | 28.88 | 28.95 | 28.47 | 28.62 | 709,272 | -0.09(-0.30%) |
Oct 03, 2014 | 28.88 | 28.90 | 28.61 | 28.70 | 1,004,976 | +0.09(+0.33%) |
Oct 02, 2014 | 28.82 | 29.01 | 28.42 | 28.61 | 1,348,415 | -0.22(-0.76%) |
Oct 01, 2014 | 29.33 | 29.41 | 28.80 | 28.83 | 1,594,207 | -0.52(-1.78%) |
Sep 30, 2014 | 29.69 | 29.82 | 29.33 | 29.35 | 927,481 | -0.28(-0.94%) |
Sep 29, 2014 | 29.44 | 29.65 | 29.32 | 29.63 | 762,482 | -0.12(-0.42%) |
Sep 26, 2014 | 29.34 | 29.78 | 29.27 | 29.75 | 839,602 | +0.53(+1.81%) |
Sep 25, 2014 | 29.62 | 29.80 | 29.11 | 29.23 | 861,832 | -0.45(-1.52%) |
Sep 24, 2014 | 29.43 | 29.72 | 29.34 | 29.68 | 641,912 | +0.24(+0.82%) |
Sep 23, 2014 | 29.58 | 29.84 | 29.44 | 29.44 | 788,753 | -0.20(-0.68%) |
Sep 22, 2014 | 29.94 | 29.95 | 29.43 | 29.64 | 938,531 | -0.30(-0.99%) |
Sep 19, 2014 | 30.60 | 30.60 | 29.92 | 29.93 | 3,302,869 | -0.54(-1.79%) |
Sep 18, 2014 | 30.49 | 30.69 | 30.40 | 30.48 | 939,826 | +0.20(+0.67%) |
Sep 17, 2014 | 30.38 | 30.48 | 30.14 | 30.28 | 865,899 | -0.02(-0.05%) |
Sep 16, 2014 | 30.08 | 30.45 | 29.99 | 30.29 | 1,221,711 | -0.04(-0.13%) |
Sep 15, 2014 | 30.51 | 30.51 | 30.18 | 30.33 | 742,899 | -0.14(-0.46%) |
Sep 12, 2014 | 30.29 | 30.50 | 30.22 | 30.47 | 853,510 | +0.19(+0.62%) |
Sep 11, 2014 | 30.13 | 30.33 | 30.06 | 30.28 | 503,339 | -0.03(-0.10%) |
Sep 10, 2014 | 30.12 | 30.41 | 30.05 | 30.32 | 674,324 | +0.26(+0.85%) |
Sep 09, 2014 | 30.29 | 30.36 | 30.03 | 30.06 | 683,374 | -0.32(-1.05%) |
Sep 08, 2014 | 30.19 | 30.47 | 30.07 | 30.38 | 691,631 | +0.18(+0.59%) |
Sep 05, 2014 | 30.24 | 30.24 | 29.89 | 30.20 | 690,543 | -0.02(-0.08%) |
Sep 04, 2014 | 30.19 | 30.64 | 30.07 | 30.22 | 1,007,825 | +0.02(+0.05%) |
Sep 03, 2014 | 30.69 | 30.69 | 30.10 | 30.21 | 715,109 | -0.27(-0.89%) |