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%) |