Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.49 | 45.16 | 43.98 | 44.42 | 207,594 | +1.04(+2.40%) |
Oct 30, 2014 | 42.90 | 44.02 | 42.62 | 43.38 | 178,046 | +0.37(+0.86%) |
Oct 29, 2014 | 43.59 | 43.59 | 42.41 | 43.01 | 108,043 | -0.61(-1.40%) |
Oct 28, 2014 | 42.35 | 43.71 | 42.28 | 43.62 | 130,149 | +1.46(+3.46%) |
Oct 27, 2014 | 41.68 | 42.31 | 41.95 | 42.16 | 68,042 | +0.21(+0.50%) |
Oct 24, 2014 | 42.05 | 42.16 | 41.35 | 41.95 | 211,135 | +0.01(+0.02%) |
Oct 23, 2014 | 41.10 | 42.50 | 40.95 | 41.94 | 129,226 | +1.42(+3.50%) |
Oct 22, 2014 | 41.80 | 41.80 | 40.46 | 40.52 | 85,730 | -1.27(-3.04%) |
Oct 21, 2014 | 40.73 | 41.93 | 40.60 | 41.79 | 85,167 | +1.35(+3.34%) |
Oct 20, 2014 | 39.92 | 39.96 | 39.92 | 40.44 | 126,579 | +0.26(+0.65%) |
Oct 17, 2014 | 40.08 | 40.37 | 39.40 | 40.18 | 157,653 | +0.70(+1.77%) |
Oct 16, 2014 | 39.05 | 39.83 | 38.93 | 39.48 | 175,626 | -0.19(-0.48%) |
Oct 15, 2014 | 38.39 | 40.06 | 37.90 | 39.67 | 201,620 | +0.60(+1.54%) |
Oct 14, 2014 | 39.57 | 40.17 | 38.89 | 39.07 | 217,057 | +0.13(+0.33%) |
Oct 13, 2014 | 39.26 | 40.24 | 37.76 | 38.94 | 214,075 | -0.16(-0.41%) |
Oct 10, 2014 | 40.27 | 41.00 | 39.00 | 39.10 | 165,985 | -1.47(-3.62%) |
Oct 09, 2014 | 42.29 | 42.38 | 40.41 | 40.57 | 143,470 | -1.63(-3.86%) |
Oct 08, 2014 | 40.92 | 42.31 | 40.27 | 42.20 | 149,176 | +1.12(+2.73%) |
Oct 07, 2014 | 41.41 | 41.85 | 40.76 | 41.08 | 187,502 | -0.66(-1.58%) |
Oct 06, 2014 | 41.93 | 42.03 | 41.07 | 41.74 | 117,222 | -0.11(-0.26%) |
Oct 03, 2014 | 41.61 | 42.46 | 41.60 | 41.85 | 203,587 | +0.82(+2.00%) |
Oct 02, 2014 | 42.06 | 42.67 | 40.45 | 41.03 | 444,269 | -0.94(-2.24%) |
Oct 01, 2014 | 44.88 | 45.13 | 41.76 | 41.97 | 206,475 | -3.03(-6.73%) |
Sep 30, 2014 | 44.89 | 45.51 | 44.64 | 45.00 | 288,203 | +0.17(+0.38%) |
Sep 29, 2014 | 43.92 | 44.90 | 43.85 | 44.83 | 169,116 | +0.14(+0.31%) |
Sep 26, 2014 | 43.74 | 45.34 | 43.60 | 44.69 | 226,589 | +1.25(+2.88%) |
Sep 25, 2014 | 44.99 | 45.00 | 43.39 | 43.44 | 151,840 | -1.56(-3.47%) |
Sep 24, 2014 | 44.00 | 45.20 | 44.00 | 45.00 | 100,726 | +1.02(+2.32%) |
Sep 23, 2014 | 45.26 | 45.26 | 43.85 | 43.98 | 168,445 | -1.60(-3.51%) |
Sep 22, 2014 | 46.30 | 46.56 | 45.55 | 45.58 | 139,099 | -1.05(-2.25%) |
Sep 19, 2014 | 46.72 | 47.16 | 46.13 | 46.63 | 255,920 | +0.00(+0.00%) |
Sep 18, 2014 | 46.00 | 47.11 | 45.76 | 46.63 | 102,103 | +0.85(+1.86%) |
Sep 17, 2014 | 45.40 | 46.19 | 45.30 | 45.78 | 95,568 | +0.26(+0.57%) |
Sep 16, 2014 | 44.28 | 45.60 | 44.18 | 45.52 | 125,916 | +1.04(+2.34%) |
Sep 15, 2014 | 46.64 | 46.64 | 44.25 | 44.48 | 219,163 | -2.33(-4.98%) |
Sep 12, 2014 | 47.69 | 47.69 | 46.54 | 46.81 | 90,835 | -0.81(-1.70%) |
Sep 11, 2014 | 46.18 | 47.76 | 46.18 | 47.62 | 99,116 | +1.03(+2.21%) |
Sep 10, 2014 | 46.88 | 47.20 | 46.01 | 46.59 | 131,950 | -0.17(-0.36%) |
Sep 09, 2014 | 47.39 | 47.39 | 46.65 | 46.76 | 117,132 | -0.73(-1.54%) |
Sep 08, 2014 | 46.63 | 47.53 | 46.45 | 47.49 | 164,178 | +0.68(+1.45%) |
Sep 05, 2014 | 46.58 | 46.83 | 46.26 | 46.81 | 290,321 | +0.02(+0.04%) |
Sep 04, 2014 | 46.55 | 46.97 | 46.55 | 46.79 | 106,073 | +0.25(+0.54%) |
Sep 03, 2014 | 46.68 | 46.99 | 46.44 | 46.54 | 140,239 | +0.12(+0.26%) |
Sep 02, 2014 | 45.91 | 46.93 | 45.65 | 46.42 | 181,256 | +0.41(+0.89%) |
Aug 29, 2014 | 45.10 | 46.01 | 46.01 | 46.01 | 118,600 | +0.93(+2.06%) |
Aug 28, 2014 | 44.72 | 45.29 | 44.32 | 45.08 | 82,785 | +0.10(+0.22%) |
Aug 27, 2014 | 46.02 | 46.02 | 44.47 | 44.98 | 102,869 | -1.36(-2.93%) |
Aug 26, 2014 | 45.70 | 46.69 | 45.39 | 46.34 | 106,781 | +0.84(+1.85%) |
Aug 25, 2014 | 45.59 | 45.97 | 45.16 | 45.50 | 80,610 | +0.31(+0.69%) |
Aug 22, 2014 | 45.04 | 45.90 | 44.50 | 45.19 | 112,995 | +0.14(+0.31%) |
Aug 21, 2014 | 45.11 | 45.48 | 44.03 | 45.05 | 109,895 | -0.09(-0.20%) |
Aug 20, 2014 | 45.77 | 45.96 | 45.00 | 45.14 | 111,219 | -0.79(-1.72%) |
Aug 19, 2014 | 46.48 | 46.64 | 45.90 | 45.93 | 71,827 | -0.47(-1.01%) |
Aug 18, 2014 | 46.07 | 46.73 | 46.06 | 46.40 | 80,321 | +0.75(+1.64%) |
Aug 15, 2014 | 46.71 | 46.71 | 45.02 | 45.65 | 158,576 | -0.59(-1.28%) |
Aug 14, 2014 | 46.97 | 47.38 | 46.08 | 46.24 | 126,286 | -0.49(-1.05%) |
Aug 13, 2014 | 46.22 | 47.06 | 45.99 | 46.73 | 157,482 | +0.73(+1.59%) |
Aug 12, 2014 | 46.04 | 46.37 | 45.62 | 46.00 | 88,296 | -0.23(-0.50%) |
Aug 11, 2014 | 45.57 | 46.62 | 45.40 | 46.23 | 149,435 | +0.92(+2.03%) |
Aug 08, 2014 | 43.79 | 44.95 | 43.79 | 45.31 | 801,572 | +1.47(+3.35%) |
Aug 07, 2014 | 44.78 | 45.00 | 43.69 | 43.84 | 261,077 | -0.84(-1.88%) |
Aug 06, 2014 | 44.21 | 45.01 | 43.92 | 44.68 | 296,689 | +0.21(+0.47%) |
Aug 05, 2014 | 43.76 | 44.54 | 43.53 | 44.47 | 242,140 | +0.47(+1.07%) |
Aug 04, 2014 | 43.87 | 44.27 | 43.17 | 44.00 | 326,536 | +0.35(+0.80%) |