Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.50 | 47.90 | 45.56 | 47.43 | 1,068,974 | +2.08(+4.59%) |
Oct 30, 2014 | 44.30 | 45.63 | 44.30 | 45.35 | 688,541 | +0.90(+2.02%) |
Oct 29, 2014 | 45.50 | 45.74 | 44.13 | 44.45 | 771,079 | -1.07(-2.34%) |
Oct 28, 2014 | 44.35 | 45.56 | 43.49 | 45.52 | 969,660 | +1.59(+3.61%) |
Oct 27, 2014 | 44.85 | 44.79 | 43.84 | 43.93 | 845,571 | -0.85(-1.90%) |
Oct 24, 2014 | 43.66 | 45.83 | 43.39 | 44.79 | 661,629 | +1.05(+2.40%) |
Oct 23, 2014 | 43.85 | 44.26 | 43.12 | 43.74 | 885,077 | +0.33(+0.76%) |
Oct 22, 2014 | 44.27 | 44.39 | 42.91 | 43.40 | 808,812 | -0.60(-1.37%) |
Oct 21, 2014 | 43.80 | 44.16 | 43.13 | 44.01 | 1,120,360 | +0.30(+0.68%) |
Oct 20, 2014 | 41.77 | 44.20 | 41.56 | 43.71 | 1,579,654 | +1.40(+3.31%) |
Oct 17, 2014 | 42.28 | 43.90 | 41.19 | 42.31 | 1,598,210 | +0.60(+1.44%) |
Oct 16, 2014 | 39.38 | 42.73 | 38.56 | 41.71 | 1,466,451 | +1.25(+3.08%) |
Oct 15, 2014 | 37.41 | 40.46 | 37.17 | 40.46 | 1,405,456 | +2.36(+6.19%) |
Oct 14, 2014 | 37.23 | 39.93 | 36.91 | 38.10 | 1,251,446 | +1.31(+3.56%) |
Oct 13, 2014 | 35.54 | 37.99 | 35.54 | 36.80 | 881,587 | +1.00(+2.78%) |
Oct 10, 2014 | 34.98 | 36.73 | 34.98 | 35.80 | 1,404,025 | +0.51(+1.45%) |
Oct 09, 2014 | 36.98 | 37.20 | 35.06 | 35.29 | 635,659 | -1.70(-4.58%) |
Oct 08, 2014 | 36.31 | 37.18 | 35.39 | 36.98 | 1,223,240 | +0.74(+2.03%) |
Oct 07, 2014 | 36.39 | 37.93 | 36.17 | 36.25 | 900,755 | -0.39(-1.05%) |
Oct 06, 2014 | 38.52 | 38.52 | 36.10 | 36.63 | 832,434 | -1.52(-3.97%) |
Oct 03, 2014 | 38.86 | 39.66 | 37.01 | 38.15 | 1,012,728 | +0.13(+0.33%) |
Oct 02, 2014 | 36.23 | 38.65 | 35.71 | 38.02 | 609,810 | +1.81(+5.00%) |
Oct 01, 2014 | 37.21 | 37.41 | 35.91 | 36.21 | 558,532 | -1.46(-3.88%) |
Sep 30, 2014 | 37.46 | 38.97 | 37.41 | 37.67 | 873,577 | +0.32(+0.86%) |
Sep 29, 2014 | 36.96 | 37.94 | 36.38 | 37.35 | 648,477 | -0.37(-0.97%) |
Sep 26, 2014 | 36.49 | 38.36 | 36.49 | 37.72 | 868,991 | +1.80(+5.02%) |
Sep 25, 2014 | 37.22 | 37.53 | 35.30 | 35.92 | 1,115,953 | -1.75(-4.64%) |
Sep 24, 2014 | 37.44 | 38.64 | 37.35 | 37.67 | 766,619 | +0.31(+0.84%) |
Sep 23, 2014 | 36.73 | 39.31 | 36.41 | 37.35 | 1,232,194 | -0.15(-0.41%) |
Sep 22, 2014 | 40.33 | 40.36 | 36.24 | 37.50 | 1,573,205 | -3.11(-7.66%) |
Sep 19, 2014 | 40.40 | 41.90 | 40.32 | 40.62 | 1,539,488 | +0.00(+0.00%) |
Sep 18, 2014 | 40.78 | 41.06 | 40.06 | 40.62 | 1,785,634 | -0.05(-0.13%) |
Sep 17, 2014 | 40.71 | 41.69 | 40.31 | 40.67 | 2,505,540 | -0.12(-0.29%) |
Sep 16, 2014 | 40.36 | 41.23 | 39.18 | 40.79 | 2,882,291 | +0.35(+0.87%) |
Sep 15, 2014 | 41.05 | 41.96 | 40.08 | 40.44 | 1,698,419 | +0.39(+0.99%) |
Sep 12, 2014 | 39.23 | 41.20 | 39.03 | 40.04 | 4,041,720 | +0.67(+1.71%) |
Sep 11, 2014 | 38.08 | 40.49 | 38.04 | 39.37 | 1,766,760 | +0.65(+1.69%) |
Sep 10, 2014 | 41.45 | 41.80 | 37.05 | 38.71 | 5,667,846 | -3.26(-7.76%) |
Sep 09, 2014 | 44.22 | 44.27 | 41.09 | 41.97 | 1,968,888 | -2.19(-4.96%) |
Sep 08, 2014 | 41.25 | 44.72 | 40.34 | 44.16 | 1,622,838 | +2.08(+4.94%) |
Sep 05, 2014 | 43.42 | 43.51 | 41.85 | 42.08 | 756,350 | -1.06(-2.45%) |
Sep 04, 2014 | 46.12 | 46.30 | 42.87 | 43.14 | 1,448,549 | -2.65(-5.80%) |
Sep 03, 2014 | 44.84 | 46.53 | 44.40 | 45.79 | 2,010,402 | +1.64(+3.72%) |
Sep 02, 2014 | 42.65 | 44.62 | 39.74 | 44.15 | 2,638,884 | +1.47(+3.45%) |
Aug 29, 2014 | 42.51 | 42.68 | 42.68 | 42.68 | 906,003 | +0.65(+1.56%) |
Aug 28, 2014 | 44.11 | 45.27 | 41.85 | 42.02 | 2,126,949 | -3.21(-7.10%) |
Aug 27, 2014 | 50.91 | 51.05 | 45.02 | 45.23 | 2,974,835 | -5.52(-10.88%) |
Aug 26, 2014 | 50.09 | 51.95 | 47.15 | 50.76 | 3,514,046 | +0.65(+1.31%) |
Aug 25, 2014 | 44.98 | 50.11 | 44.98 | 50.10 | 4,302,459 | +5.68(+12.78%) |
Aug 22, 2014 | 38.80 | 44.62 | 38.80 | 44.43 | 1,784,502 | +5.27(+13.47%) |
Aug 21, 2014 | 42.51 | 42.68 | 38.60 | 39.15 | 1,434,297 | -3.43(-8.07%) |
Aug 20, 2014 | 44.14 | 44.90 | 42.09 | 42.59 | 970,284 | -1.85(-4.16%) |
Aug 19, 2014 | 44.21 | 44.84 | 43.10 | 44.44 | 1,877,452 | +0.44(+1.00%) |
Aug 18, 2014 | 42.04 | 44.21 | 41.76 | 44.00 | 1,898,336 | +2.72(+6.58%) |
Aug 15, 2014 | 40.99 | 42.12 | 40.62 | 41.28 | 967,661 | +1.00(+2.47%) |
Aug 14, 2014 | 39.46 | 40.50 | 39.01 | 40.28 | 1,132,245 | +1.00(+2.53%) |
Aug 13, 2014 | 39.46 | 39.69 | 37.92 | 39.29 | 1,610,340 | -0.02(-0.05%) |
Aug 12, 2014 | 35.87 | 39.82 | 35.65 | 39.31 | 2,216,126 | +3.52(+9.85%) |
Aug 11, 2014 | 34.89 | 36.16 | 34.89 | 35.78 | 1,595,209 | +0.99(+2.84%) |
Aug 08, 2014 | 34.52 | 34.80 | 33.02 | 34.80 | 834,686 | +0.78(+2.29%) |
Aug 07, 2014 | 33.06 | 34.82 | 31.88 | 34.02 | 1,293,881 | -1.66(-4.65%) |
Aug 06, 2014 | 33.38 | 35.92 | 33.24 | 35.67 | 661,586 | +1.79(+5.29%) |
Aug 05, 2014 | 36.05 | 36.05 | 33.61 | 33.88 | 1,527,787 | -3.46(-9.27%) |
Aug 04, 2014 | 34.44 | 38.10 | 34.30 | 37.34 | 734,677 | +3.50(+10.33%) |