Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.35 | 44.35 | 42.96 | 43.13 | 362,811 | -0.46(-1.05%) |
Oct 30, 2014 | 43.33 | 43.93 | 42.85 | 43.59 | 197,597 | +0.14(+0.33%) |
Oct 29, 2014 | 43.44 | 44.15 | 43.27 | 43.45 | 316,723 | +0.09(+0.20%) |
Oct 28, 2014 | 42.34 | 43.49 | 41.94 | 43.36 | 281,049 | +1.07(+2.54%) |
Oct 27, 2014 | 41.48 | 42.48 | 41.43 | 42.29 | 357,506 | +0.86(+2.06%) |
Oct 24, 2014 | 42.25 | 42.31 | 41.33 | 41.43 | 397,592 | -0.99(-2.33%) |
Oct 23, 2014 | 42.41 | 42.91 | 42.13 | 42.42 | 292,538 | +0.16(+0.38%) |
Oct 22, 2014 | 42.92 | 43.26 | 42.15 | 42.26 | 245,393 | -0.71(-1.66%) |
Oct 21, 2014 | 42.84 | 43.10 | 42.41 | 42.97 | 245,547 | +0.24(+0.56%) |
Oct 20, 2014 | 41.60 | 42.73 | 41.42 | 42.73 | 275,585 | +0.97(+2.32%) |
Oct 17, 2014 | 42.38 | 42.59 | 41.47 | 41.77 | 339,217 | -0.20(-0.48%) |
Oct 16, 2014 | 42.08 | 43.05 | 41.73 | 41.96 | 321,087 | -0.65(-1.52%) |
Oct 15, 2014 | 41.68 | 42.94 | 41.28 | 42.61 | 496,375 | +0.78(+1.86%) |
Oct 14, 2014 | 41.44 | 42.16 | 41.36 | 41.83 | 399,883 | +0.71(+1.73%) |
Oct 13, 2014 | 40.50 | 41.30 | 40.15 | 41.12 | 445,229 | +0.73(+1.81%) |
Oct 10, 2014 | 39.82 | 40.62 | 39.51 | 40.39 | 315,757 | +0.45(+1.12%) |
Oct 09, 2014 | 40.44 | 40.78 | 39.67 | 39.94 | 382,918 | -0.55(-1.36%) |
Oct 08, 2014 | 39.85 | 40.61 | 39.58 | 40.49 | 333,897 | +0.70(+1.77%) |
Oct 07, 2014 | 40.48 | 40.78 | 39.74 | 39.79 | 823,077 | -1.70(-4.10%) |
Oct 06, 2014 | 41.27 | 41.75 | 41.25 | 41.49 | 606,683 | +0.25(+0.60%) |
Oct 03, 2014 | 40.75 | 41.56 | 40.75 | 41.24 | 389,247 | +0.84(+2.07%) |
Oct 02, 2014 | 39.61 | 40.96 | 39.32 | 40.41 | 587,716 | +0.90(+2.29%) |
Oct 01, 2014 | 40.32 | 40.74 | 39.11 | 39.50 | 595,023 | -1.01(-2.49%) |
Sep 30, 2014 | 40.96 | 41.30 | 40.32 | 40.51 | 415,600 | -0.56(-1.36%) |
Sep 29, 2014 | 40.51 | 41.73 | 40.33 | 41.07 | 458,889 | +0.34(+0.84%) |
Sep 26, 2014 | 40.19 | 40.99 | 40.19 | 40.73 | 328,906 | +0.55(+1.37%) |
Sep 25, 2014 | 40.34 | 40.55 | 39.99 | 40.18 | 340,695 | -0.14(-0.35%) |
Sep 24, 2014 | 40.13 | 40.74 | 40.03 | 40.32 | 382,445 | +0.34(+0.86%) |
Sep 23, 2014 | 40.38 | 40.90 | 39.98 | 39.98 | 386,166 | -0.65(-1.59%) |
Sep 22, 2014 | 40.74 | 41.02 | 40.34 | 40.62 | 494,798 | -0.11(-0.28%) |
Sep 19, 2014 | 41.38 | 41.39 | 40.62 | 40.74 | 798,270 | -0.59(-1.43%) |
Sep 18, 2014 | 41.42 | 41.77 | 41.23 | 41.33 | 344,908 | +0.17(+0.42%) |
Sep 17, 2014 | 41.39 | 41.67 | 40.97 | 41.16 | 566,762 | -0.64(-1.52%) |
Sep 16, 2014 | 41.58 | 42.32 | 41.46 | 41.79 | 463,907 | +0.19(+0.46%) |
Sep 15, 2014 | 41.82 | 42.09 | 41.31 | 41.60 | 415,120 | -0.31(-0.75%) |
Sep 12, 2014 | 41.11 | 42.17 | 40.72 | 41.92 | 429,681 | +0.89(+2.18%) |
Sep 11, 2014 | 40.21 | 41.37 | 39.98 | 41.02 | 862,932 | +0.72(+1.79%) |
Sep 10, 2014 | 40.78 | 40.90 | 40.23 | 40.30 | 611,363 | -0.33(-0.82%) |
Sep 09, 2014 | 41.51 | 41.78 | 40.49 | 40.63 | 800,708 | -0.97(-2.33%) |
Sep 08, 2014 | 42.07 | 42.28 | 41.32 | 41.60 | 655,209 | -0.67(-1.60%) |
Sep 05, 2014 | 42.65 | 42.65 | 41.88 | 42.28 | 452,343 | -0.54(-1.27%) |
Sep 04, 2014 | 43.28 | 43.58 | 42.72 | 42.82 | 404,782 | -0.41(-0.95%) |
Sep 03, 2014 | 43.11 | 44.00 | 43.11 | 43.23 | 418,925 | +0.23(+0.53%) |
Sep 02, 2014 | 43.18 | 43.65 | 42.93 | 43.00 | 314,012 | -0.17(-0.40%) |
Aug 29, 2014 | 43.52 | 43.17 | 43.17 | 43.17 | 211,408 | -0.37(-0.85%) |
Aug 28, 2014 | 44.07 | 44.07 | 42.83 | 43.54 | 249,320 | -0.67(-1.50%) |
Aug 27, 2014 | 44.25 | 44.59 | 44.10 | 44.21 | 214,279 | -0.02(-0.04%) |
Aug 26, 2014 | 43.86 | 44.57 | 43.86 | 44.23 | 349,536 | +0.37(+0.85%) |
Aug 25, 2014 | 44.45 | 44.57 | 43.49 | 43.86 | 382,333 | -0.24(-0.54%) |
Aug 22, 2014 | 44.37 | 46.04 | 43.24 | 44.09 | 811,308 | -0.41(-0.92%) |
Aug 21, 2014 | 44.28 | 45.03 | 43.89 | 44.50 | 478,173 | +0.02(+0.04%) |
Aug 20, 2014 | 43.74 | 44.68 | 43.72 | 44.48 | 383,494 | +0.50(+1.15%) |
Aug 19, 2014 | 43.52 | 44.26 | 43.31 | 43.98 | 388,234 | +0.48(+1.09%) |
Aug 18, 2014 | 43.24 | 43.64 | 42.85 | 43.50 | 340,923 | +0.48(+1.10%) |
Aug 15, 2014 | 43.47 | 43.47 | 42.46 | 43.03 | 292,748 | -0.11(-0.26%) |
Aug 14, 2014 | 42.95 | 43.52 | 42.95 | 43.14 | 273,484 | +0.29(+0.67%) |
Aug 13, 2014 | 42.90 | 43.17 | 42.29 | 42.86 | 293,462 | +0.02(+0.04%) |
Aug 12, 2014 | 42.75 | 43.26 | 42.48 | 42.84 | 408,933 | -0.02(-0.04%) |
Aug 11, 2014 | 42.59 | 43.27 | 41.95 | 42.86 | 469,574 | +0.30(+0.71%) |
Aug 08, 2014 | 41.62 | 43.76 | 41.35 | 42.55 | 1,488,085 | -5.03(-10.57%) |
Aug 07, 2014 | 48.30 | 48.96 | 47.52 | 47.58 | 255,061 | -0.59(-1.22%) |
Aug 06, 2014 | 47.45 | 48.42 | 47.39 | 48.17 | 229,813 | +0.44(+0.92%) |
Aug 05, 2014 | 47.51 | 48.20 | 47.28 | 47.73 | 227,205 | -0.03(-0.06%) |
Aug 04, 2014 | 47.18 | 47.92 | 46.83 | 47.76 | 229,044 | +0.67(+1.43%) |