Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.80 | 47.10 | 46.80 | 47.00 | 1,344 | +0.58(+1.24%) |
Oct 30, 2014 | 45.95 | 46.79 | 45.95 | 46.42 | 4,692 | +0.47(+1.02%) |
Oct 29, 2014 | 45.80 | 46.02 | 45.80 | 45.95 | 1,384 | +0.21(+0.47%) |
Oct 28, 2014 | 45.54 | 45.82 | 45.51 | 45.74 | 4,214 | +0.25(+0.54%) |
Oct 27, 2014 | 45.13 | 45.17 | 45.10 | 45.49 | 3,238 | +0.32(+0.71%) |
Oct 24, 2014 | 45.15 | 45.17 | 44.83 | 45.17 | 2,261 | +0.30(+0.67%) |
Oct 23, 2014 | 44.99 | 45.07 | 44.77 | 44.88 | 6,982 | -0.12(-0.28%) |
Oct 22, 2014 | 45.30 | 45.30 | 45.00 | 45.00 | 1,705 | +0.13(+0.29%) |
Oct 21, 2014 | 44.78 | 45.06 | 44.78 | 44.87 | 1,663 | +0.93(+2.13%) |
Oct 20, 2014 | 43.84 | 44.08 | 43.84 | 43.94 | 1,055 | +0.54(+1.23%) |
Oct 17, 2014 | 43.35 | 43.57 | 43.15 | 43.40 | 1,651 | +1.47(+3.51%) |
Oct 16, 2014 | 41.86 | 42.48 | 41.77 | 41.93 | 17,378 | -0.13(-0.31%) |
Oct 15, 2014 | 41.51 | 42.06 | 41.16 | 42.06 | 8,463 | +0.56(+1.35%) |
Oct 14, 2014 | 41.57 | 41.87 | 41.50 | 41.50 | 2,391 | +0.58(+1.42%) |
Oct 13, 2014 | 41.65 | 41.65 | 40.92 | 40.92 | 972 | -0.59(-1.43%) |
Oct 10, 2014 | 41.11 | 41.88 | 41.10 | 41.52 | 4,975 | +0.77(+1.90%) |
Oct 09, 2014 | 41.46 | 41.46 | 40.74 | 40.74 | 2,694 | -2.72(-6.26%) |
Oct 08, 2014 | 43.37 | 43.46 | 42.52 | 43.46 | 2,995 | +0.27(+0.63%) |
Oct 07, 2014 | 43.19 | 43.19 | 43.19 | 43.19 | 2,637 | -0.04(-0.09%) |
Oct 06, 2014 | 43.23 | 43.23 | 43.23 | 43.23 | 1,026 | +0.28(+0.65%) |
Oct 03, 2014 | 42.92 | 43.06 | 42.92 | 42.95 | 1,422 | +0.42(+0.99%) |
Oct 02, 2014 | 42.48 | 42.53 | 42.07 | 42.53 | 1,317 | +0.12(+0.29%) |
Oct 01, 2014 | 42.67 | 42.76 | 42.41 | 42.41 | 4,916 | -0.66(-1.52%) |
Sep 30, 2014 | 43.25 | 43.29 | 43.02 | 43.06 | 3,513 | -0.70(-1.59%) |
Sep 29, 2014 | 43.23 | 43.76 | 43.23 | 43.76 | 4,288 | +0.73(+1.68%) |
Sep 26, 2014 | 42.94 | 43.23 | 42.94 | 43.03 | 1,810 | -0.20(-0.46%) |
Sep 25, 2014 | 43.44 | 43.44 | 43.02 | 43.23 | 1,057 | -1.26(-2.83%) |
Sep 24, 2014 | 44.58 | 44.66 | 44.20 | 44.49 | 7,226 | +0.24(+0.55%) |
Sep 23, 2014 | 43.95 | 45.06 | 43.95 | 44.25 | 3,625 | -0.81(-1.79%) |
Sep 22, 2014 | 45.05 | 45.05 | 45.05 | 45.05 | 1,520 | +0.20(+0.46%) |
Sep 19, 2014 | 44.85 | 44.85 | 44.85 | 44.85 | 630 | -0.64(-1.41%) |
Sep 18, 2014 | 45.34 | 45.49 | 45.29 | 45.49 | 2,132 | +1.16(+2.61%) |
Sep 17, 2014 | 44.52 | 44.53 | 44.34 | 44.34 | 2,280 | +1.15(+2.66%) |
Sep 16, 2014 | 43.19 | 43.19 | 43.19 | 43.19 | 957 | -0.78(-1.79%) |
Sep 15, 2014 | 44.02 | 44.02 | 43.84 | 43.97 | 1,577 | -0.19(-0.43%) |
Sep 11, 2014 | 44.16 | 44.16 | 44.16 | 518 | +0.24(+0.54%) | |
Sep 10, 2014 | 44.06 | 44.06 | 43.92 | 43.92 | 1,183 | -0.03(-0.08%) |
Sep 09, 2014 | 43.86 | 43.98 | 43.49 | 43.96 | 3,559 | +1.55(+3.65%) |
Sep 08, 2014 | 42.54 | 42.65 | 42.40 | 42.41 | 3,609 | -1.51(-3.43%) |
Sep 05, 2014 | 43.86 | 43.92 | 43.86 | 43.92 | 682 | -0.15(-0.34%) |
Sep 04, 2014 | 44.88 | 44.07 | 44.07 | 1,471 | -0.81(-1.81%) | |
Sep 03, 2014 | 44.77 | 44.88 | 44.55 | 44.88 | 1,542 | +0.62(+1.40%) |
Sep 02, 2014 | 44.21 | 43.95 | 44.26 | 1,955 | +0.31(+0.71%) | |
Aug 29, 2014 | 43.95 | 43.95 | 43.95 | 0 | -0.38(-0.86%) | |
Aug 28, 2014 | 44.25 | 44.84 | 44.17 | 44.33 | 1,382 | +0.13(+0.30%) |
Aug 27, 2014 | 44.86 | 44.86 | 44.09 | 44.20 | 1,415 | -0.54(-1.21%) |
Aug 26, 2014 | 44.72 | 45.31 | 44.71 | 44.74 | 1,085 | -0.74(-1.62%) |
Aug 25, 2014 | 44.75 | 45.49 | 44.75 | 45.48 | 931 | +0.52(+1.15%) |
Aug 22, 2014 | 45.10 | 45.10 | 44.96 | 44.96 | 658 | +0.09(+0.21%) |
Aug 21, 2014 | 44.27 | 45.04 | 44.27 | 44.87 | 1,525 | +1.00(+2.27%) |
Aug 20, 2014 | 43.87 | 43.87 | 43.87 | 43.87 | 938 | -0.86(-1.92%) |
Aug 19, 2014 | 44.95 | 45.25 | 44.73 | 44.73 | 1,343 | +0.26(+0.58%) |
Aug 18, 2014 | 45.01 | 45.01 | 44.47 | 44.47 | 1,779 | +0.58(+1.32%) |
Aug 15, 2014 | 44.29 | 44.42 | 44.29 | 43.89 | 1,861 | +0.42(+0.97%) |
Aug 14, 2014 | 43.47 | 43.47 | 43.47 | 43.47 | 737 | +0.10(+0.24%) |
Aug 13, 2014 | 43.47 | 43.75 | 43.37 | 43.37 | 2,432 | -0.20(-0.47%) |
Aug 12, 2014 | 43.26 | 43.57 | 43.06 | 43.57 | 2,884 | +0.15(+0.35%) |
Aug 11, 2014 | 42.41 | 43.42 | 42.41 | 43.42 | 810 | +1.78(+4.27%) |
Aug 08, 2014 | 41.48 | 41.50 | 40.57 | 41.64 | 2,188 | -0.34(-0.81%) |
Aug 07, 2014 | 42.06 | 42.06 | 41.98 | 41.98 | 1,408 | +0.58(+1.40%) |
Aug 06, 2014 | 41.20 | 41.40 | 41.19 | 41.40 | 2,068 | -1.28(-3.00%) |
Aug 04, 2014 | 42.68 | 42.68 | 42.68 | 42.68 | 477 | -0.43(-1.00%) |