Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.17 | 49.92 | 48.72 | 49.63 | 262,485 | +1.65(+3.44%) |
Oct 30, 2014 | 46.88 | 48.28 | 46.68 | 47.98 | 118,347 | +0.83(+1.76%) |
Oct 29, 2014 | 47.15 | 47.67 | 46.37 | 47.15 | 165,171 | -0.01(-0.02%) |
Oct 28, 2014 | 44.92 | 47.17 | 44.72 | 47.16 | 183,589 | +2.59(+5.81%) |
Oct 27, 2014 | 43.41 | 44.59 | 43.61 | 44.57 | 138,221 | +0.96(+2.20%) |
Oct 24, 2014 | 43.18 | 43.92 | 42.88 | 43.61 | 143,094 | +0.43(+1.00%) |
Oct 23, 2014 | 43.71 | 44.82 | 42.97 | 43.18 | 245,883 | +0.35(+0.83%) |
Oct 22, 2014 | 44.22 | 44.32 | 42.64 | 42.82 | 115,136 | -1.21(-2.75%) |
Oct 21, 2014 | 42.44 | 44.17 | 42.44 | 44.03 | 90,618 | +1.80(+4.27%) |
Oct 20, 2014 | 42.13 | 42.50 | 41.72 | 42.23 | 114,243 | -0.03(-0.08%) |
Oct 17, 2014 | 42.81 | 42.84 | 42.00 | 42.26 | 105,979 | +0.02(+0.04%) |
Oct 16, 2014 | 40.36 | 42.46 | 39.94 | 42.24 | 362,308 | +1.18(+2.88%) |
Oct 15, 2014 | 40.92 | 41.81 | 40.30 | 41.06 | 307,433 | -0.28(-0.69%) |
Oct 14, 2014 | 41.25 | 41.62 | 40.93 | 41.35 | 282,877 | +0.47(+1.14%) |
Oct 13, 2014 | 40.93 | 41.36 | 40.70 | 40.88 | 165,158 | +0.04(+0.11%) |
Oct 10, 2014 | 40.62 | 42.23 | 40.62 | 40.84 | 115,060 | -0.09(-0.21%) |
Oct 09, 2014 | 42.27 | 42.59 | 40.63 | 40.92 | 150,117 | -1.38(-3.27%) |
Oct 08, 2014 | 41.56 | 42.55 | 41.31 | 42.30 | 144,306 | +0.69(+1.66%) |
Oct 07, 2014 | 41.88 | 42.31 | 41.60 | 41.61 | 161,690 | -0.60(-1.41%) |
Oct 06, 2014 | 42.75 | 43.01 | 42.00 | 42.21 | 80,297 | -0.48(-1.13%) |
Oct 03, 2014 | 43.50 | 43.56 | 42.68 | 42.69 | 87,329 | -0.31(-0.72%) |
Oct 02, 2014 | 41.80 | 43.31 | 41.76 | 43.00 | 136,438 | +1.30(+3.11%) |
Oct 01, 2014 | 42.67 | 42.91 | 41.56 | 41.71 | 206,791 | -0.95(-2.23%) |
Sep 30, 2014 | 43.47 | 43.57 | 42.63 | 42.66 | 162,703 | -0.88(-2.02%) |
Sep 29, 2014 | 43.50 | 43.92 | 43.28 | 43.54 | 100,412 | -0.31(-0.71%) |
Sep 26, 2014 | 44.37 | 44.51 | 43.60 | 43.85 | 166,995 | -0.48(-1.09%) |
Sep 25, 2014 | 45.61 | 45.62 | 44.28 | 44.33 | 96,211 | -1.49(-3.26%) |
Sep 24, 2014 | 45.05 | 46.10 | 45.05 | 45.83 | 87,776 | +0.72(+1.59%) |
Sep 23, 2014 | 45.35 | 45.68 | 44.96 | 45.11 | 99,382 | -0.31(-0.68%) |
Sep 22, 2014 | 45.64 | 46.05 | 45.02 | 45.42 | 113,371 | +0.17(+0.38%) |
Sep 19, 2014 | 46.24 | 46.61 | 45.21 | 45.25 | 205,941 | -0.99(-2.15%) |
Sep 18, 2014 | 46.54 | 46.65 | 46.09 | 46.24 | 70,556 | -0.04(-0.09%) |
Sep 17, 2014 | 46.51 | 46.76 | 45.92 | 46.28 | 82,719 | -0.35(-0.74%) |
Sep 16, 2014 | 45.82 | 46.79 | 45.73 | 46.63 | 148,222 | +0.74(+1.62%) |
Sep 15, 2014 | 46.54 | 46.54 | 45.53 | 45.89 | 109,505 | -0.54(-1.17%) |
Sep 12, 2014 | 48.10 | 48.10 | 46.31 | 46.43 | 80,416 | -1.59(-3.31%) |
Sep 11, 2014 | 47.57 | 48.36 | 47.37 | 48.02 | 120,185 | +0.23(+0.49%) |
Sep 10, 2014 | 47.05 | 48.00 | 46.57 | 47.79 | 142,843 | +0.87(+1.86%) |
Sep 09, 2014 | 47.32 | 48.13 | 46.74 | 46.92 | 118,635 | -0.62(-1.31%) |
Sep 08, 2014 | 47.98 | 48.18 | 47.27 | 47.54 | 95,784 | -0.76(-1.57%) |
Sep 05, 2014 | 47.51 | 48.69 | 47.16 | 48.30 | 81,796 | +0.63(+1.32%) |
Sep 04, 2014 | 48.27 | 48.60 | 47.38 | 47.67 | 55,862 | -0.52(-1.08%) |
Sep 03, 2014 | 49.45 | 49.91 | 48.06 | 48.18 | 166,891 | -1.07(-2.17%) |
Sep 02, 2014 | 48.01 | 49.59 | 48.01 | 49.26 | 163,973 | +1.45(+3.03%) |
Aug 29, 2014 | 47.25 | 47.80 | 47.80 | 47.80 | 62,765 | +0.54(+1.15%) |
Aug 28, 2014 | 48.23 | 48.23 | 47.13 | 47.26 | 62,683 | -1.04(-2.15%) |
Aug 27, 2014 | 47.90 | 48.55 | 47.84 | 48.30 | 97,611 | +0.47(+0.97%) |
Aug 26, 2014 | 47.67 | 48.17 | 47.44 | 47.83 | 91,985 | +0.19(+0.40%) |
Aug 25, 2014 | 48.01 | 48.16 | 47.44 | 47.64 | 44,105 | -0.16(-0.34%) |
Aug 22, 2014 | 47.91 | 48.18 | 47.80 | 47.80 | 65,122 | -0.18(-0.38%) |
Aug 21, 2014 | 47.87 | 48.17 | 47.32 | 47.99 | 90,498 | +0.06(+0.13%) |
Aug 20, 2014 | 48.03 | 48.05 | 47.44 | 47.93 | 46,203 | -0.33(-0.68%) |
Aug 19, 2014 | 48.69 | 48.88 | 48.17 | 48.25 | 99,643 | -0.44(-0.90%) |
Aug 18, 2014 | 48.29 | 48.81 | 48.15 | 48.69 | 76,765 | +0.95(+1.99%) |
Aug 15, 2014 | 47.81 | 47.87 | 47.12 | 47.74 | 207,853 | +0.18(+0.38%) |
Aug 14, 2014 | 47.57 | 47.72 | 47.19 | 47.56 | 125,142 | +0.05(+0.11%) |
Aug 13, 2014 | 47.41 | 47.96 | 47.38 | 47.51 | 72,132 | +0.13(+0.27%) |
Aug 12, 2014 | 47.23 | 47.55 | 47.01 | 47.38 | 114,491 | -0.14(-0.29%) |
Aug 11, 2014 | 46.48 | 47.62 | 46.35 | 47.52 | 148,715 | +1.22(+2.63%) |
Aug 08, 2014 | 45.30 | 46.39 | 45.30 | 46.30 | 81,646 | +0.98(+2.15%) |
Aug 07, 2014 | 44.91 | 45.53 | 44.85 | 45.33 | 116,123 | +0.55(+1.23%) |
Aug 06, 2014 | 44.12 | 45.21 | 44.10 | 44.77 | 91,258 | +0.19(+0.43%) |
Aug 05, 2014 | 44.74 | 45.52 | 44.39 | 44.58 | 126,019 | -0.41(-0.92%) |
Aug 04, 2014 | 44.86 | 45.16 | 43.92 | 45.00 | 131,206 | +0.42(+0.95%) |
Aug 01, 2014 | 44.70 | 45.00 | 44.04 | 44.58 | 261,640 | -0.14(-0.31%) |
Jul 31, 2014 | 45.56 | 46.22 | 44.33 | 44.71 | 240,188 | -1.46(-3.16%) |
Jul 30, 2014 | 46.73 | 46.73 | 45.77 | 46.17 | 179,178 | -0.37(-0.80%) |
Jul 29, 2014 | 47.77 | 48.03 | 46.50 | 46.54 | 184,304 | -1.22(-2.55%) |
Jul 28, 2014 | 47.88 | 48.05 | 47.24 | 47.76 | 171,520 | -0.12(-0.25%) |
Jul 25, 2014 | 48.87 | 48.87 | 47.06 | 47.88 | 279,479 | -1.55(-3.14%) |
Jul 24, 2014 | 50.19 | 50.37 | 48.70 | 49.44 | 196,045 | -0.54(-1.07%) |
Jul 23, 2014 | 50.21 | 50.43 | 49.38 | 49.97 | 83,739 | -0.24(-0.48%) |
Jul 22, 2014 | 50.02 | 50.73 | 49.80 | 50.21 | 87,262 | +0.51(+1.02%) |
Jul 21, 2014 | 49.77 | 49.94 | 49.06 | 49.70 | 59,052 | -0.36(-0.72%) |
Jul 18, 2014 | 49.20 | 50.22 | 49.20 | 50.07 | 153,858 | +0.78(+1.58%) |
Jul 17, 2014 | 50.08 | 50.43 | 49.01 | 49.29 | 119,555 | -1.09(-2.16%) |
Jul 16, 2014 | 50.95 | 51.66 | 49.79 | 50.38 | 142,524 | -0.16(-0.32%) |
Jul 15, 2014 | 51.16 | 51.46 | 50.13 | 50.54 | 77,118 | -0.66(-1.30%) |
Jul 14, 2014 | 51.33 | 51.46 | 51.04 | 51.21 | 62,342 | +0.31(+0.61%) |
Jul 11, 2014 | 51.85 | 51.86 | 50.86 | 50.90 | 109,640 | -1.11(-2.13%) |
Jul 10, 2014 | 51.30 | 52.60 | 51.30 | 52.00 | 119,786 | -0.16(-0.31%) |
Jul 09, 2014 | 52.74 | 52.74 | 52.00 | 52.17 | 112,144 | -0.29(-0.56%) |
Jul 08, 2014 | 52.27 | 52.72 | 51.81 | 52.46 | 256,685 | +0.00(+0.00%) |
Jul 07, 2014 | 52.69 | 52.69 | 51.96 | 52.46 | 105,799 | -0.23(-0.44%) |
Jul 03, 2014 | 52.23 | 52.69 | 52.69 | 52.69 | 53,501 | +0.71(+1.36%) |
Jul 02, 2014 | 51.67 | 52.03 | 51.39 | 51.98 | 161,667 | +0.47(+0.91%) |
Jul 01, 2014 | 49.88 | 51.84 | 49.88 | 51.52 | 236,276 | +1.88(+3.79%) |
Jun 30, 2014 | 49.64 | 49.84 | 49.16 | 49.64 | 130,261 | -0.11(-0.23%) |
Jun 27, 2014 | 49.52 | 50.25 | 49.52 | 49.75 | 182,675 | -0.15(-0.29%) |
Jun 26, 2014 | 50.58 | 50.80 | 49.38 | 49.89 | 101,431 | -0.69(-1.37%) |
Jun 25, 2014 | 49.64 | 50.61 | 49.57 | 50.59 | 149,214 | +0.67(+1.35%) |
Jun 24, 2014 | 49.03 | 50.33 | 48.94 | 49.91 | 181,181 | +0.80(+1.64%) |
Jun 23, 2014 | 49.48 | 49.48 | 48.97 | 49.11 | 74,200 | -0.19(-0.39%) |
Jun 20, 2014 | 48.72 | 49.42 | 48.57 | 49.30 | 229,855 | +0.60(+1.24%) |
Jun 19, 2014 | 48.91 | 49.32 | 48.51 | 48.69 | 90,644 | -0.05(-0.11%) |
Jun 18, 2014 | 48.86 | 49.43 | 48.59 | 48.75 | 140,809 | -0.23(-0.48%) |
Jun 17, 2014 | 47.63 | 49.56 | 47.39 | 48.98 | 252,051 | +1.35(+2.83%) |
Jun 16, 2014 | 47.43 | 48.09 | 47.15 | 47.63 | 326,306 | +0.03(+0.07%) |
Jun 13, 2014 | 47.80 | 48.12 | 47.15 | 47.60 | 171,898 | -0.24(-0.51%) |
Jun 12, 2014 | 48.73 | 48.85 | 47.50 | 47.84 | 151,284 | -1.04(-2.12%) |
Jun 11, 2014 | 48.77 | 49.00 | 48.55 | 48.88 | 59,667 | -0.16(-0.33%) |
Jun 10, 2014 | 49.26 | 49.45 | 48.86 | 49.04 | 115,064 | +0.40(+0.82%) |
Jun 06, 2014 | 48.30 | 48.91 | 48.15 | 48.64 | 88,373 | +0.66(+1.37%) |
Jun 05, 2014 | 46.92 | 48.13 | 46.54 | 47.99 | 104,648 | +1.21(+2.58%) |
Jun 04, 2014 | 46.03 | 46.93 | 45.96 | 46.78 | 81,068 | +0.54(+1.16%) |
Jun 03, 2014 | 46.26 | 46.66 | 45.73 | 46.24 | 94,557 | -0.10(-0.22%) |
Jun 02, 2014 | 46.72 | 47.22 | 46.06 | 46.35 | 135,086 | -0.85(-1.81%) |
May 30, 2014 | 47.17 | 47.44 | 46.77 | 47.20 | 98,721 | +0.16(+0.33%) |
May 29, 2014 | 46.90 | 47.22 | 46.49 | 47.04 | 88,203 | +0.15(+0.31%) |
May 28, 2014 | 46.74 | 47.11 | 46.37 | 46.90 | 90,576 | +0.03(+0.06%) |
May 27, 2014 | 46.27 | 47.07 | 46.00 | 46.87 | 105,803 | +0.90(+1.95%) |
May 23, 2014 | 44.42 | 45.97 | 45.97 | 45.97 | 125,763 | +1.70(+3.84%) |
May 22, 2014 | 44.01 | 44.37 | 43.87 | 44.27 | 19,664 | +0.39(+0.89%) |
May 21, 2014 | 43.91 | 44.52 | 43.09 | 43.88 | 86,372 | +0.20(+0.45%) |
May 20, 2014 | 45.10 | 45.29 | 43.16 | 43.69 | 157,762 | -1.60(-3.53%) |
May 19, 2014 | 44.74 | 45.33 | 44.66 | 45.28 | 85,332 | +0.50(+1.12%) |
May 16, 2014 | 44.25 | 44.87 | 43.70 | 44.78 | 108,268 | +0.17(+0.39%) |
May 15, 2014 | 45.35 | 45.35 | 44.07 | 44.61 | 113,764 | -1.05(-2.31%) |
May 14, 2014 | 46.63 | 46.98 | 45.63 | 45.66 | 204,609 | -0.99(-2.13%) |
May 13, 2014 | 46.63 | 46.92 | 46.42 | 46.66 | 138,107 | -0.01(-0.02%) |
May 12, 2014 | 45.67 | 47.15 | 45.67 | 46.66 | 182,279 | +1.27(+2.80%) |
May 09, 2014 | 44.22 | 45.41 | 43.72 | 45.40 | 172,565 | +1.17(+2.66%) |
May 08, 2014 | 44.07 | 45.32 | 44.02 | 44.22 | 105,429 | +0.20(+0.45%) |
May 07, 2014 | 43.79 | 44.07 | 43.05 | 44.02 | 100,155 | +0.30(+0.69%) |
May 06, 2014 | 44.50 | 44.78 | 43.51 | 43.72 | 134,312 | -1.00(-2.24%) |
May 05, 2014 | 44.27 | 45.04 | 44.13 | 44.72 | 99,675 | +0.12(+0.27%) |
May 02, 2014 | 45.07 | 45.59 | 44.38 | 44.60 | 111,458 | -0.35(-0.77%) |
May 01, 2014 | 45.63 | 45.72 | 44.49 | 44.95 | 143,415 | -0.60(-1.33%) |
Apr 30, 2014 | 45.63 | 45.77 | 44.90 | 45.55 | 150,435 | -0.20(-0.43%) |
Apr 29, 2014 | 47.68 | 47.79 | 45.72 | 45.75 | 112,074 | -1.82(-3.83%) |
Apr 28, 2014 | 47.37 | 47.76 | 46.67 | 47.57 | 296,104 | +0.26(+0.55%) |
Apr 25, 2014 | 46.68 | 47.61 | 46.68 | 47.31 | 215,759 | +0.46(+0.98%) |
Apr 24, 2014 | 47.94 | 47.94 | 46.66 | 46.85 | 180,423 | -0.87(-1.83%) |
Apr 23, 2014 | 46.35 | 47.96 | 44.91 | 47.73 | 425,893 | -0.89(-1.83%) |
Apr 22, 2014 | 48.17 | 49.01 | 48.03 | 48.62 | 130,378 | +0.54(+1.11%) |
Apr 21, 2014 | 48.79 | 48.83 | 47.92 | 48.08 | 88,319 | -0.71(-1.45%) |
Apr 17, 2014 | 48.59 | 48.79 | 48.79 | 48.79 | 95,422 | +0.15(+0.30%) |
Apr 16, 2014 | 48.79 | 49.20 | 48.18 | 48.64 | 77,202 | +0.26(+0.54%) |
Apr 15, 2014 | 48.23 | 48.50 | 47.16 | 48.38 | 142,238 | +0.37(+0.77%) |
Apr 14, 2014 | 48.29 | 48.45 | 47.76 | 48.01 | 156,712 | +0.39(+0.82%) |
Apr 11, 2014 | 47.40 | 48.11 | 47.31 | 47.62 | 135,818 | -0.30(-0.63%) |
Apr 10, 2014 | 48.34 | 48.44 | 47.74 | 47.93 | 202,570 | -0.43(-0.89%) |
Apr 09, 2014 | 47.94 | 48.62 | 47.78 | 48.36 | 137,061 | +0.42(+0.88%) |
Apr 08, 2014 | 48.01 | 48.12 | 47.84 | 47.93 | 217,987 | -0.09(-0.18%) |
Apr 07, 2014 | 48.69 | 48.69 | 47.70 | 48.02 | 99,663 | -0.82(-1.68%) |
Apr 04, 2014 | 50.86 | 50.86 | 48.67 | 48.84 | 133,224 | -1.63(-3.23%) |
Apr 03, 2014 | 50.35 | 50.54 | 50.09 | 50.47 | 147,255 | +0.19(+0.38%) |
Apr 02, 2014 | 50.36 | 50.36 | 50.12 | 50.28 | 121,595 | -0.03(-0.05%) |
Apr 01, 2014 | 49.28 | 50.39 | 49.02 | 50.31 | 172,066 | +1.09(+2.21%) |
Mar 31, 2014 | 48.60 | 49.53 | 48.15 | 49.22 | 150,480 | +0.85(+1.77%) |
Mar 28, 2014 | 48.22 | 49.02 | 47.81 | 48.37 | 113,150 | +0.11(+0.23%) |
Mar 27, 2014 | 48.34 | 48.34 | 47.98 | 48.25 | 155,921 | -0.01(-0.02%) |
Mar 26, 2014 | 49.85 | 50.03 | 48.19 | 48.26 | 133,561 | -1.18(-2.39%) |
Mar 25, 2014 | 49.31 | 49.55 | 48.82 | 49.45 | 202,166 | +0.48(+0.99%) |
Mar 24, 2014 | 49.11 | 49.20 | 48.45 | 48.96 | 298,970 | +0.09(+0.18%) |
Mar 21, 2014 | 48.37 | 49.33 | 48.05 | 48.88 | 476,351 | +0.83(+1.73%) |
Mar 20, 2014 | 47.29 | 48.12 | 47.11 | 48.05 | 251,392 | +0.65(+1.37%) |
Mar 19, 2014 | 46.87 | 47.43 | 46.85 | 47.40 | 269,050 | +0.44(+0.94%) |
Mar 18, 2014 | 46.33 | 47.01 | 46.16 | 46.96 | 119,013 | +0.66(+1.44%) |
Mar 17, 2014 | 46.04 | 46.54 | 46.04 | 46.29 | 110,508 | +0.41(+0.88%) |
Mar 14, 2014 | 45.54 | 46.10 | 45.48 | 45.89 | 88,360 | +0.09(+0.19%) |
Mar 13, 2014 | 46.03 | 46.03 | 45.55 | 45.80 | 103,072 | -0.16(-0.34%) |
Mar 12, 2014 | 45.65 | 46.26 | 45.65 | 45.96 | 108,799 | +0.01(+0.02%) |
Mar 11, 2014 | 46.72 | 46.91 | 45.61 | 45.95 | 235,184 | -0.80(-1.72%) |