Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 37.00 | 37.19 | 36.21 | 36.86 | 345,655 | +0.82(+2.28%) |
Oct 30, 2014 | 35.36 | 36.28 | 35.11 | 36.04 | 243,591 | +0.66(+1.87%) |
Oct 29, 2014 | 36.47 | 36.52 | 35.32 | 35.38 | 368,735 | -1.10(-3.02%) |
Oct 28, 2014 | 35.33 | 36.53 | 35.22 | 36.48 | 285,774 | +1.20(+3.40%) |
Oct 27, 2014 | 34.98 | 35.23 | 35.23 | 35.28 | 244,693 | +0.05(+0.14%) |
Oct 24, 2014 | 35.14 | 35.37 | 34.94 | 35.23 | 346,215 | +0.15(+0.43%) |
Oct 23, 2014 | 34.70 | 35.25 | 34.47 | 35.08 | 303,579 | +0.96(+2.81%) |
Oct 22, 2014 | 34.30 | 34.97 | 34.09 | 34.12 | 318,991 | -0.22(-0.64%) |
Oct 21, 2014 | 34.42 | 34.94 | 34.10 | 34.34 | 423,543 | +0.13(+0.38%) |
Oct 20, 2014 | 33.94 | 35.06 | 33.62 | 34.21 | 532,299 | +0.37(+1.09%) |
Oct 17, 2014 | 32.07 | 34.00 | 31.62 | 33.84 | 784,059 | +1.94(+6.08%) |
Oct 16, 2014 | 33.00 | 34.35 | 31.74 | 31.90 | 1,098,539 | -2.06(-6.07%) |
Oct 15, 2014 | 32.89 | 34.11 | 32.31 | 33.96 | 1,243,788 | +0.44(+1.31%) |
Oct 14, 2014 | 38.56 | 38.58 | 33.02 | 33.52 | 2,357,379 | -5.64(-14.40%) |
Oct 13, 2014 | 43.51 | 46.13 | 38.78 | 39.16 | 1,418,027 | -2.75(-6.56%) |
Oct 10, 2014 | 43.51 | 44.03 | 41.84 | 41.91 | 275,975 | -1.83(-4.18%) |
Oct 09, 2014 | 44.20 | 44.90 | 43.57 | 43.74 | 170,084 | -0.47(-1.06%) |
Oct 08, 2014 | 43.31 | 44.58 | 43.31 | 44.21 | 511,671 | +0.90(+2.08%) |
Oct 07, 2014 | 45.67 | 45.67 | 43.27 | 43.31 | 408,572 | -2.57(-5.60%) |
Oct 06, 2014 | 45.53 | 46.17 | 45.12 | 45.88 | 231,985 | +0.52(+1.15%) |
Oct 03, 2014 | 45.40 | 45.71 | 44.87 | 45.36 | 371,726 | +0.59(+1.32%) |
Oct 02, 2014 | 44.27 | 45.03 | 44.02 | 44.77 | 188,529 | +0.38(+0.86%) |
Oct 01, 2014 | 45.72 | 45.97 | 44.38 | 44.39 | 222,135 | -1.41(-3.08%) |
Sep 30, 2014 | 46.53 | 46.61 | 45.79 | 45.80 | 233,334 | -0.67(-1.44%) |
Sep 29, 2014 | 46.06 | 46.47 | 45.96 | 46.47 | 135,198 | +0.03(+0.06%) |
Sep 26, 2014 | 44.87 | 46.57 | 44.76 | 46.44 | 214,327 | +1.83(+4.10%) |
Sep 25, 2014 | 45.14 | 45.36 | 44.28 | 44.61 | 169,391 | -0.57(-1.26%) |
Sep 24, 2014 | 45.14 | 45.38 | 44.60 | 45.18 | 224,962 | +0.24(+0.53%) |
Sep 23, 2014 | 45.74 | 45.90 | 44.93 | 44.94 | 178,699 | -0.89(-1.94%) |
Sep 22, 2014 | 45.65 | 45.99 | 45.11 | 45.83 | 162,634 | +0.08(+0.17%) |
Sep 19, 2014 | 46.16 | 47.64 | 45.37 | 45.75 | 223,928 | -0.35(-0.76%) |
Sep 18, 2014 | 46.31 | 46.58 | 45.92 | 46.10 | 216,671 | +0.07(+0.15%) |
Sep 17, 2014 | 45.79 | 46.51 | 45.61 | 46.03 | 182,403 | +0.10(+0.22%) |
Sep 16, 2014 | 44.75 | 46.23 | 44.57 | 45.93 | 191,619 | +1.09(+2.43%) |
Sep 15, 2014 | 46.12 | 46.23 | 44.69 | 44.84 | 182,066 | -1.33(-2.88%) |
Sep 12, 2014 | 47.47 | 47.68 | 45.99 | 46.17 | 275,256 | -1.16(-2.45%) |
Sep 11, 2014 | 47.20 | 47.82 | 46.87 | 47.33 | 118,512 | +0.02(+0.04%) |
Sep 10, 2014 | 46.60 | 48.13 | 46.54 | 47.31 | 280,035 | +0.80(+1.72%) |
Sep 09, 2014 | 46.80 | 47.03 | 46.44 | 46.51 | 193,552 | -0.49(-1.04%) |
Sep 08, 2014 | 46.18 | 47.01 | 46.16 | 47.00 | 143,512 | +0.61(+1.31%) |
Sep 05, 2014 | 45.70 | 46.76 | 45.52 | 46.39 | 103,378 | +0.54(+1.18%) |
Sep 04, 2014 | 46.10 | 46.75 | 45.69 | 45.85 | 122,283 | -0.20(-0.43%) |
Sep 03, 2014 | 46.90 | 47.24 | 45.79 | 46.05 | 223,966 | -0.72(-1.54%) |
Sep 02, 2014 | 45.42 | 46.89 | 43.37 | 46.77 | 189,382 | +0.70(+1.52%) |
Aug 29, 2014 | 45.50 | 46.07 | 46.07 | 46.07 | 146,700 | +0.56(+1.23%) |
Aug 28, 2014 | 45.38 | 45.91 | 45.22 | 45.51 | 86,649 | -0.20(-0.44%) |
Aug 27, 2014 | 45.68 | 46.05 | 45.26 | 45.71 | 146,685 | -0.14(-0.31%) |
Aug 26, 2014 | 45.20 | 45.98 | 45.16 | 45.85 | 143,640 | +0.46(+1.01%) |
Aug 25, 2014 | 45.55 | 45.97 | 45.09 | 45.39 | 83,796 | -0.02(-0.04%) |
Aug 22, 2014 | 45.74 | 46.04 | 45.31 | 45.41 | 98,535 | -0.34(-0.74%) |
Aug 21, 2014 | 45.25 | 45.98 | 44.75 | 45.75 | 116,432 | +0.33(+0.73%) |
Aug 20, 2014 | 45.72 | 46.02 | 45.12 | 45.42 | 156,788 | -0.56(-1.22%) |
Aug 19, 2014 | 45.89 | 46.20 | 44.73 | 45.98 | 232,072 | +0.96(+2.13%) |
Aug 18, 2014 | 44.47 | 45.12 | 44.39 | 45.02 | 251,121 | +1.00(+2.27%) |
Aug 15, 2014 | 44.93 | 45.00 | 43.76 | 44.02 | 253,919 | -0.52(-1.17%) |
Aug 14, 2014 | 44.43 | 44.70 | 44.14 | 44.54 | 166,435 | +0.09(+0.20%) |
Aug 13, 2014 | 43.93 | 44.64 | 43.93 | 44.45 | 194,794 | +0.69(+1.58%) |
Aug 12, 2014 | 43.97 | 44.33 | 43.51 | 43.76 | 266,007 | -0.31(-0.70%) |
Aug 11, 2014 | 44.04 | 44.61 | 43.76 | 44.07 | 142,992 | +0.26(+0.59%) |
Aug 08, 2014 | 43.94 | 44.19 | 43.30 | 43.81 | 168,315 | -0.09(-0.21%) |
Aug 07, 2014 | 43.94 | 44.51 | 43.52 | 43.90 | 126,088 | +0.03(+0.07%) |
Aug 06, 2014 | 43.77 | 44.12 | 43.45 | 43.87 | 179,366 | -0.07(-0.16%) |
Aug 05, 2014 | 43.75 | 44.36 | 43.52 | 43.94 | 233,137 | -0.07(-0.16%) |
Aug 04, 2014 | 42.53 | 44.10 | 42.28 | 44.01 | 323,617 | +1.61(+3.80%) |