Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 26.55 | 28.43 | 26.25 | 27.09 | 2,370,731 | -2.87(-9.57%) |
Oct 30, 2014 | 31.89 | 32.09 | 29.76 | 29.96 | 1,835,927 | -2.47(-7.62%) |
Oct 29, 2014 | 33.82 | 34.31 | 32.19 | 32.43 | 1,223,066 | -1.78(-5.20%) |
Oct 28, 2014 | 34.31 | 34.36 | 33.62 | 34.21 | 604,573 | +0.20(+0.58%) |
Oct 27, 2014 | 34.21 | 34.46 | 34.46 | 34.02 | 578,109 | -0.45(-1.29%) |
Oct 24, 2014 | 34.31 | 34.91 | 34.02 | 34.46 | 585,746 | +0.20(+0.58%) |
Oct 23, 2014 | 33.52 | 34.76 | 32.76 | 34.26 | 971,837 | +0.49(+1.46%) |
Oct 22, 2014 | 34.61 | 34.86 | 33.77 | 33.77 | 797,838 | -1.29(-3.67%) |
Oct 21, 2014 | 35.75 | 36.14 | 34.96 | 35.06 | 812,907 | -0.25(-0.70%) |
Oct 20, 2014 | 35.10 | 35.55 | 34.61 | 35.30 | 800,828 | +0.69(+2.00%) |
Oct 17, 2014 | 36.09 | 36.14 | 34.36 | 34.61 | 1,513,153 | -1.43(-3.98%) |
Oct 16, 2014 | 37.38 | 37.92 | 35.99 | 36.04 | 1,738,613 | -1.63(-4.33%) |
Oct 15, 2014 | 37.38 | 39.21 | 36.93 | 37.68 | 1,699,361 | +0.89(+2.42%) |
Oct 14, 2014 | 37.08 | 38.26 | 36.44 | 36.79 | 1,486,548 | -0.30(-0.80%) |
Oct 13, 2014 | 36.79 | 38.66 | 36.59 | 37.08 | 1,135,737 | +1.14(+3.16%) |
Oct 10, 2014 | 36.74 | 37.77 | 35.80 | 35.95 | 1,182,910 | -0.99(-2.68%) |
Oct 09, 2014 | 37.43 | 37.43 | 35.99 | 36.93 | 1,596,591 | -0.59(-1.58%) |
Oct 08, 2014 | 34.12 | 38.02 | 33.67 | 37.53 | 2,437,460 | +3.91(+11.62%) |
Oct 07, 2014 | 34.81 | 35.01 | 33.45 | 33.62 | 814,537 | -1.14(-3.27%) |
Oct 06, 2014 | 34.51 | 34.91 | 34.02 | 34.76 | 804,969 | +0.59(+1.74%) |
Oct 03, 2014 | 34.66 | 34.76 | 34.02 | 34.17 | 1,386,665 | -0.84(-2.40%) |
Oct 02, 2014 | 34.12 | 35.10 | 33.87 | 35.01 | 1,079,607 | +1.24(+3.66%) |
Oct 01, 2014 | 33.47 | 34.51 | 33.32 | 33.77 | 964,183 | +0.44(+1.34%) |
Sep 30, 2014 | 33.57 | 34.12 | 32.98 | 33.32 | 856,737 | -0.49(-1.46%) |
Sep 29, 2014 | 34.31 | 34.36 | 33.72 | 33.82 | 390,048 | -0.35(-1.01%) |
Sep 26, 2014 | 34.61 | 34.66 | 33.82 | 34.17 | 530,387 | -0.59(-1.71%) |
Sep 25, 2014 | 34.26 | 34.91 | 33.77 | 34.76 | 1,073,240 | +0.00(+0.00%) |
Sep 24, 2014 | 34.56 | 35.40 | 34.31 | 34.76 | 981,334 | -0.30(-0.85%) |
Sep 23, 2014 | 34.41 | 35.40 | 34.09 | 35.06 | 983,529 | +1.43(+4.26%) |
Sep 22, 2014 | 33.87 | 34.02 | 32.93 | 33.62 | 1,294,871 | -0.69(-2.02%) |
Sep 19, 2014 | 35.55 | 35.80 | 34.02 | 34.31 | 1,443,396 | -1.58(-4.41%) |
Sep 18, 2014 | 36.98 | 37.13 | 35.55 | 35.90 | 1,069,899 | -1.19(-3.20%) |
Sep 17, 2014 | 38.02 | 38.37 | 37.03 | 37.08 | 799,550 | -1.04(-2.72%) |
Sep 16, 2014 | 37.38 | 38.47 | 36.69 | 38.12 | 794,323 | +0.79(+2.12%) |
Sep 15, 2014 | 37.92 | 37.97 | 36.88 | 37.33 | 702,507 | -0.44(-1.18%) |
Sep 12, 2014 | 36.98 | 38.17 | 36.69 | 37.77 | 1,073,728 | +0.30(+0.79%) |
Sep 11, 2014 | 36.44 | 37.53 | 36.14 | 37.48 | 840,379 | +0.74(+2.02%) |
Sep 10, 2014 | 36.59 | 37.33 | 36.24 | 36.74 | 775,689 | -0.40(-1.07%) |
Sep 09, 2014 | 36.54 | 37.18 | 35.95 | 37.13 | 771,350 | +0.54(+1.49%) |
Sep 08, 2014 | 37.68 | 37.68 | 36.34 | 36.59 | 757,537 | -1.29(-3.39%) |
Sep 05, 2014 | 37.63 | 38.02 | 37.18 | 37.87 | 790,484 | +0.59(+1.59%) |
Sep 04, 2014 | 39.41 | 39.46 | 37.08 | 37.28 | 695,894 | -1.83(-4.68%) |
Sep 03, 2014 | 39.01 | 39.43 | 38.91 | 39.11 | 558,906 | +0.05(+0.13%) |
Sep 02, 2014 | 40.05 | 40.10 | 38.79 | 39.06 | 1,036,713 | -1.88(-4.59%) |
Aug 29, 2014 | 40.25 | 40.94 | 40.94 | 40.94 | 840,881 | +0.49(+1.22%) |
Aug 28, 2014 | 40.89 | 40.99 | 40.12 | 40.44 | 436,701 | +0.15(+0.37%) |
Aug 27, 2014 | 40.69 | 40.69 | 39.92 | 40.30 | 478,273 | -0.25(-0.61%) |
Aug 26, 2014 | 39.41 | 40.59 | 39.21 | 40.54 | 661,594 | +1.78(+4.59%) |
Aug 25, 2014 | 39.31 | 39.41 | 38.62 | 38.76 | 528,633 | -0.79(-2.00%) |
Aug 22, 2014 | 39.26 | 39.75 | 39.06 | 39.55 | 433,759 | +0.40(+1.01%) |
Aug 21, 2014 | 39.80 | 40.25 | 38.79 | 39.16 | 1,163,821 | -1.24(-3.06%) |
Aug 20, 2014 | 40.64 | 41.09 | 40.05 | 40.40 | 425,212 | -0.20(-0.49%) |
Aug 19, 2014 | 40.72 | 40.79 | 40.05 | 40.59 | 628,052 | -0.25(-0.61%) |
Aug 18, 2014 | 40.64 | 41.09 | 40.44 | 40.84 | 435,417 | +0.00(+0.00%) |
Aug 15, 2014 | 40.74 | 41.33 | 40.20 | 40.84 | 778,068 | -0.54(-1.31%) |
Aug 14, 2014 | 42.03 | 42.52 | 41.04 | 41.38 | 811,914 | -0.69(-1.65%) |
Aug 13, 2014 | 42.03 | 42.35 | 41.48 | 42.08 | 831,367 | +0.20(+0.47%) |
Aug 12, 2014 | 40.35 | 41.93 | 40.25 | 41.88 | 1,116,771 | +1.88(+4.69%) |
Aug 11, 2014 | 40.30 | 40.59 | 39.61 | 40.00 | 666,131 | -0.49(-1.22%) |
Aug 08, 2014 | 40.55 | 41.53 | 40.20 | 40.50 | 708,112 | -0.10(-0.24%) |
Aug 07, 2014 | 40.15 | 40.89 | 39.76 | 40.59 | 795,779 | +0.35(+0.86%) |
Aug 06, 2014 | 39.56 | 40.50 | 39.56 | 40.25 | 892,047 | +1.33(+3.43%) |
Aug 05, 2014 | 37.93 | 39.01 | 37.73 | 38.92 | 731,990 | +1.28(+3.41%) |
Aug 04, 2014 | 39.11 | 39.21 | 37.34 | 37.63 | 683,334 | -1.43(-3.67%) |