Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.04 | 49.64 | 47.73 | 49.06 | 5,801 | +1.33(+2.79%) |
Oct 30, 2014 | 47.73 | 47.73 | 47.73 | 47.73 | 211 | +0.65(+1.37%) |
Oct 28, 2014 | 47.10 | 47.08 | 47.08 | 47.08 | 42 | -0.63(-1.32%) |
Oct 27, 2014 | 47.07 | 47.71 | 47.00 | 47.71 | 1,921 | +0.72(+1.53%) |
Oct 24, 2014 | 47.00 | 47.00 | 47.00 | 47.00 | 367 | -1.18(-2.45%) |
Oct 23, 2014 | 49.54 | 49.54 | 48.18 | 48.18 | 356 | +0.45(+0.94%) |
Oct 21, 2014 | 43.58 | 48.14 | 47.32 | 47.73 | 21,339 | +0.41(+0.86%) |
Oct 20, 2014 | 46.86 | 47.32 | 46.86 | 47.32 | 527 | -0.26(-0.54%) |
Oct 17, 2014 | 47.28 | 47.58 | 47.28 | 47.58 | 609 | +0.86(+1.83%) |
Oct 16, 2014 | 44.04 | 46.72 | 44.01 | 46.72 | 2,005 | +0.72(+1.57%) |
Oct 15, 2014 | 46.00 | 46.00 | 46.00 | 46.00 | 466 | -1.24(-2.62%) |
Oct 14, 2014 | 47.30 | 47.52 | 47.00 | 47.23 | 710 | +1.92(+4.23%) |
Oct 13, 2014 | 43.47 | 45.81 | 42.68 | 45.32 | 41,179 | +2.64(+6.19%) |
Oct 10, 2014 | 44.44 | 45.94 | 42.40 | 42.68 | 28,261 | -1.43(-3.24%) |
Oct 09, 2014 | 46.25 | 46.25 | 42.81 | 44.11 | 9,885 | -1.96(-4.26%) |
Oct 08, 2014 | 45.42 | 48.05 | 45.36 | 46.07 | 1,756 | -0.47(-1.00%) |
Oct 07, 2014 | 47.66 | 47.66 | 45.62 | 46.54 | 31,694 | -0.73(-1.55%) |
Oct 06, 2014 | 47.07 | 47.27 | 47.07 | 47.27 | 855 | +0.19(+0.41%) |
Oct 03, 2014 | 47.37 | 47.67 | 47.08 | 47.08 | 563 | -0.60(-1.26%) |
Oct 02, 2014 | 47.21 | 47.67 | 47.21 | 47.67 | 935 | +0.61(+1.29%) |
Oct 01, 2014 | 47.07 | 47.07 | 47.07 | 47.07 | 565 | -1.12(-2.32%) |
Sep 30, 2014 | 47.44 | 50.02 | 47.44 | 48.19 | 2,867 | +0.09(+0.18%) |
Sep 29, 2014 | 47.05 | 48.22 | 47.05 | 48.10 | 1,964 | -0.35(-0.72%) |
Sep 26, 2014 | 47.66 | 48.45 | 47.07 | 48.45 | 2,283 | +1.18(+2.51%) |
Sep 25, 2014 | 48.25 | 48.25 | 47.17 | 47.27 | 4,908 | -0.99(-2.05%) |
Sep 24, 2014 | 47.49 | 48.25 | 47.40 | 48.25 | 1,769 | +0.82(+1.73%) |
Sep 23, 2014 | 47.71 | 47.73 | 47.43 | 47.43 | 1,582 | -0.39(-0.83%) |
Sep 22, 2014 | 47.73 | 48.77 | 47.07 | 47.83 | 4,759 | +0.30(+0.64%) |
Sep 19, 2014 | 47.52 | 49.37 | 47.52 | 47.52 | 3,978 | +0.00(+0.00%) |
Sep 18, 2014 | 47.52 | 47.52 | 47.52 | 47.52 | 302 | -0.05(-0.11%) |
Sep 17, 2014 | 47.04 | 47.79 | 47.04 | 47.58 | 6,519 | -0.24(-0.51%) |
Sep 16, 2014 | 47.82 | 47.82 | 47.82 | 47.82 | 920 | +0.19(+0.40%) |
Sep 15, 2014 | 47.87 | 47.87 | 47.11 | 47.63 | 5,193 | +0.15(+0.32%) |
Sep 12, 2014 | 47.70 | 47.70 | 47.48 | 47.48 | 1,204 | -0.22(-0.47%) |
Sep 11, 2014 | 48.04 | 48.04 | 47.42 | 47.70 | 15,623 | +0.16(+0.35%) |
Sep 10, 2014 | 49.14 | 47.49 | 47.54 | 47.54 | 1,140 | +0.05(+0.10%) |
Sep 09, 2014 | 49.70 | 49.70 | 47.41 | 47.49 | 5,415 | -1.10(-2.26%) |
Sep 08, 2014 | 50.03 | 50.03 | 47.40 | 48.59 | 7,640 | +1.33(+2.81%) |
Sep 05, 2014 | 49.81 | 50.03 | 47.08 | 47.26 | 13,794 | -1.05(-2.18%) |
Sep 04, 2014 | 48.29 | 54.03 | 46.41 | 48.31 | 59,356 | +0.59(+1.23%) |
Sep 03, 2014 | 47.66 | 47.78 | 47.66 | 47.73 | 1,675 | +0.49(+1.05%) |
Sep 02, 2014 | 47.17 | 47.17 | 47.17 | 47.23 | 1,131 | -0.07(-0.15%) |
Aug 29, 2014 | 47.10 | 47.31 | 47.31 | 47.31 | 20,355 | +0.21(+0.45%) |
Aug 28, 2014 | 46.74 | 47.09 | 46.74 | 47.09 | 2,931 | -0.63(-1.33%) |
Aug 27, 2014 | 47.52 | 47.88 | 47.52 | 47.73 | 2,476 | -0.34(-0.70%) |
Aug 26, 2014 | 47.67 | 48.06 | 47.63 | 48.06 | 2,559 | +0.28(+0.59%) |
Aug 22, 2014 | 47.27 | 47.78 | 47.78 | 47.78 | 840 | +0.66(+1.41%) |
Aug 21, 2014 | 47.12 | 47.12 | 47.12 | 47.12 | 629 | -0.16(-0.35%) |
Aug 20, 2014 | 46.95 | 47.08 | 47.37 | 47.28 | 1,338 | -0.09(-0.19%) |
Aug 19, 2014 | 47.35 | 47.44 | 47.35 | 47.37 | 4,171 | +0.03(+0.07%) |
Aug 18, 2014 | 47.35 | 47.35 | 47.05 | 47.34 | 4,352 | +0.68(+1.47%) |
Aug 15, 2014 | 46.66 | 46.66 | 46.66 | 46.66 | 488 | +0.32(+0.70%) |
Aug 14, 2014 | 46.33 | 46.36 | 46.33 | 46.33 | 4,590 | +0.38(+0.83%) |
Aug 13, 2014 | 45.95 | 45.95 | 45.95 | 45.95 | 1,024 | -0.16(-0.34%) |
Aug 12, 2014 | 46.02 | 46.11 | 45.97 | 46.11 | 5,591 | +0.37(+0.81%) |
Aug 11, 2014 | 45.97 | 45.97 | 45.71 | 45.74 | 2,180 | -0.27(-0.59%) |
Aug 08, 2014 | 45.60 | 45.77 | 44.82 | 46.01 | 13,988 | +0.64(+1.41%) |
Aug 07, 2014 | 45.37 | 45.37 | 45.37 | 45.37 | 1,494 | +0.00(+0.00%) |
Aug 06, 2014 | 44.91 | 45.37 | 44.91 | 45.37 | 3,351 | +0.39(+0.86%) |
Aug 05, 2014 | 45.36 | 45.37 | 44.86 | 44.99 | 2,293 | -0.96(-2.09%) |
Aug 04, 2014 | 44.87 | 45.95 | 44.87 | 45.95 | 1,896 | +0.58(+1.28%) |