Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 32.75 | 32.75 | 31.77 | 31.79 | 15,165 | -1.18(-3.57%) |
Nov 26, 2014 | 32.50 | 32.96 | 32.96 | 32.96 | 5,753 | +1.00(+3.14%) |
Nov 25, 2014 | 31.90 | 31.96 | 31.81 | 31.96 | 3,112 | +0.15(+0.48%) |
Nov 24, 2014 | 31.72 | 31.81 | 31.49 | 31.81 | 4,108 | +0.14(+0.46%) |
Nov 21, 2014 | 31.51 | 31.66 | 31.18 | 31.66 | 2,180 | +1.02(+3.33%) |
Nov 20, 2014 | 30.45 | 30.64 | 30.45 | 30.64 | 1,801 | +0.05(+0.15%) |
Nov 19, 2014 | 30.63 | 30.66 | 30.32 | 30.59 | 3,078 | -1.55(-4.81%) |
Nov 18, 2014 | 32.38 | 32.40 | 32.14 | 32.14 | 1,230 | +0.68(+2.17%) |
Nov 14, 2014 | 30.72 | 31.46 | 30.57 | 31.46 | 37 | -0.97(-2.98%) |
Nov 13, 2014 | 32.84 | 32.84 | 32.18 | 32.43 | 1,741 | -0.37(-1.14%) |
Nov 12, 2014 | 33.12 | 33.12 | 32.80 | 32.80 | 774 | +0.39(+1.20%) |
Nov 11, 2014 | 32.76 | 32.76 | 32.41 | 32.41 | 542 | -0.84(-2.53%) |
Nov 10, 2014 | 33.69 | 33.69 | 33.25 | 33.25 | 1,877 | +1.02(+3.17%) |
Nov 07, 2014 | 31.85 | 32.27 | 31.85 | 32.23 | 1,151 | +0.49(+1.54%) |
Nov 06, 2014 | 32.58 | 32.68 | 31.74 | 31.74 | 6,226 | +0.47(+1.51%) |
Nov 05, 2014 | 31.91 | 31.91 | 31.21 | 31.27 | 6,662 | -1.33(-4.09%) |
Nov 04, 2014 | 32.81 | 32.81 | 32.60 | 32.60 | 1,820 | -0.53(-1.60%) |
Nov 03, 2014 | 33.42 | 33.42 | 33.13 | 33.13 | 804 | -2.01(-5.72%) |
Oct 31, 2014 | 35.46 | 35.48 | 35.14 | 35.14 | 3,465 | -1.32(-3.61%) |
Oct 30, 2014 | 35.98 | 36.50 | 35.98 | 36.46 | 1,305 | +0.46(+1.28%) |
Oct 29, 2014 | 36.46 | 36.96 | 35.76 | 35.99 | 2,754 | +1.02(+2.92%) |
Oct 28, 2014 | 34.58 | 34.97 | 34.58 | 34.97 | 1,383 | +1.07(+3.16%) |
Oct 27, 2014 | 33.63 | 33.90 | 33.26 | 33.90 | 1,142 | +0.64(+1.93%) |
Oct 24, 2014 | 33.41 | 33.41 | 33.25 | 33.26 | 979 | -0.54(-1.61%) |
Oct 23, 2014 | 33.63 | 33.85 | 33.63 | 33.80 | 1,294 | +0.45(+1.36%) |
Oct 22, 2014 | 33.78 | 33.78 | 33.35 | 33.35 | 1,919 | -0.43(-1.26%) |
Oct 21, 2014 | 33.56 | 33.88 | 33.52 | 33.78 | 6,471 | +0.29(+0.86%) |
Oct 20, 2014 | 32.91 | 33.49 | 32.86 | 33.49 | 4,198 | +1.33(+4.14%) |
Oct 17, 2014 | 32.44 | 32.46 | 32.15 | 32.15 | 3,186 | -0.19(-0.60%) |
Oct 16, 2014 | 31.80 | 32.58 | 31.27 | 32.35 | 1,731 | +0.40(+1.24%) |
Oct 15, 2014 | 31.60 | 31.95 | 31.60 | 31.95 | 598 | -0.59(-1.81%) |
Oct 14, 2014 | 32.54 | 32.54 | 32.54 | 32.54 | 609 | -0.78(-2.33%) |
Oct 13, 2014 | 33.22 | 33.57 | 33.01 | 33.31 | 3,975 | +1.70(+5.38%) |
Oct 10, 2014 | 32.03 | 32.26 | 31.61 | 31.61 | 7,067 | -2.17(-6.43%) |
Oct 09, 2014 | 35.09 | 35.09 | 33.27 | 33.78 | 4,297 | -1.51(-4.28%) |
Oct 08, 2014 | 34.34 | 35.29 | 33.52 | 35.29 | 5,534 | +0.42(+1.22%) |
Oct 07, 2014 | 35.18 | 35.18 | 34.82 | 34.87 | 3,621 | -0.92(-2.58%) |
Oct 06, 2014 | 35.52 | 35.80 | 35.37 | 35.79 | 4,882 | +0.37(+1.05%) |
Oct 03, 2014 | 35.08 | 35.42 | 34.92 | 35.42 | 1,639 | -0.27(-0.76%) |
Oct 02, 2014 | 35.91 | 35.91 | 35.19 | 35.69 | 2,872 | -0.53(-1.47%) |
Oct 01, 2014 | 37.79 | 37.79 | 36.14 | 36.23 | 3,239 | -2.99(-7.63%) |
Sep 30, 2014 | 39.35 | 39.35 | 39.22 | 39.22 | 421 | -0.93(-2.32%) |
Sep 29, 2014 | 39.77 | 40.15 | 39.77 | 40.15 | 1,980 | -1.58(-3.79%) |
Sep 26, 2014 | 41.76 | 41.76 | 41.49 | 41.73 | 608 | +0.15(+0.37%) |
Sep 25, 2014 | 42.22 | 42.22 | 41.56 | 41.58 | 2,007 | -2.27(-5.17%) |
Sep 24, 2014 | 43.38 | 43.84 | 43.38 | 43.84 | 512 | +1.20(+2.81%) |
Sep 23, 2014 | 42.85 | 42.85 | 42.61 | 42.65 | 1,128 | +0.10(+0.23%) |
Sep 22, 2014 | 43.63 | 43.63 | 42.51 | 42.55 | 2,830 | -2.59(-5.73%) |
Sep 19, 2014 | 45.58 | 45.58 | 44.95 | 45.14 | 792 | -0.11(-0.24%) |
Sep 18, 2014 | 45.35 | 45.43 | 45.25 | 45.25 | 1,597 | -2.11(-4.46%) |
Sep 17, 2014 | 47.36 | 47.36 | 47.36 | 47.36 | 284 | +0.67(+1.43%) |
Sep 16, 2014 | 45.23 | 46.95 | 45.23 | 46.69 | 4,301 | +1.69(+3.76%) |
Sep 15, 2014 | 45.00 | 45.00 | 45.00 | 45.00 | 662 | -0.75(-1.64%) |
Sep 12, 2014 | 45.92 | 45.92 | 45.75 | 45.75 | 300 | +0.11(+0.24%) |
Sep 11, 2014 | 45.47 | 45.64 | 45.47 | 45.64 | 621 | -0.61(-1.31%) |
Sep 10, 2014 | 45.01 | 46.25 | 44.86 | 46.25 | 3,879 | +0.06(+0.14%) |
Sep 09, 2014 | 46.17 | 46.66 | 46.17 | 46.19 | 1,130 | -1.83(-3.82%) |
Sep 08, 2014 | 48.00 | 48.02 | 48.00 | 48.02 | 663 | -0.44(-0.91%) |
Sep 05, 2014 | 48.70 | 48.70 | 48.70 | 48.46 | 860 | -0.65(-1.31%) |
Sep 04, 2014 | 49.69 | 49.79 | 49.10 | 49.10 | 1,069 | -0.37(-0.75%) |
Sep 03, 2014 | 49.79 | 49.79 | 49.38 | 49.48 | 3,835 | +0.01(+0.02%) |