Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.09 | 43.10 | 43.09 | 43.10 | 2,860 | +0.45(+1.06%) |
Oct 30, 2014 | 42.50 | 42.65 | 42.50 | 42.65 | 14,590 | +0.63(+1.50%) |
Oct 29, 2014 | 42.71 | 42.02 | 42.02 | 5,726 | +0.26(+0.62%) | |
Oct 28, 2014 | 41.76 | 41.76 | 41.76 | 41.76 | 241 | +0.08(+0.19%) |
Oct 27, 2014 | 41.68 | 41.68 | 41.68 | 41.68 | 6,556 | -0.42(-1.00%) |
Oct 24, 2014 | 41.36 | 42.15 | 41.30 | 42.10 | 5,446 | +0.54(+1.30%) |
Oct 23, 2014 | 41.56 | 41.56 | 41.56 | 41.56 | 1,001 | +0.56(+1.37%) |
Oct 21, 2014 | 41.00 | 41.00 | 41.00 | 914 | +0.15(+0.37%) | |
Oct 20, 2014 | 40.85 | 40.85 | 40.85 | 40.85 | 2,651 | -0.15(-0.37%) |
Oct 17, 2014 | 41.00 | 41.00 | 41.00 | 41.00 | 190 | +0.57(+1.41%) |
Oct 16, 2014 | 40.43 | 40.43 | 40.43 | 40.43 | 619 | +0.00(+0.00%) |
Oct 15, 2014 | 40.43 | 40.43 | 12,303 | -0.67(-1.63%) | ||
Oct 14, 2014 | 41.10 | 41.10 | 41.10 | 41.10 | 1,201 | -0.65(-1.56%) |
Oct 13, 2014 | 41.75 | 41.75 | 41.75 | 41.75 | 1,946 | -1.36(-3.15%) |
Oct 09, 2014 | 43.11 | 43.11 | 43.11 | 0 | +0.56(+1.32%) | |
Oct 08, 2014 | 42.83 | 42.83 | 42.55 | 42.55 | 30,787 | -0.28(-0.65%) |
Oct 07, 2014 | 43.21 | 43.21 | 42.61 | 42.83 | 2,355 | +0.28(+0.65%) |
Oct 06, 2014 | 42.71 | 42.71 | 42.55 | 42.55 | 846 | +0.73(+1.75%) |
Oct 03, 2014 | 41.82 | 41.82 | 41.82 | 41.82 | 1,488 | -1.12(-2.61%) |
Oct 02, 2014 | 43.00 | 43.00 | 42.94 | 42.94 | 1,259 | -0.22(-0.51%) |
Oct 01, 2014 | 43.34 | 43.88 | 43.16 | 43.16 | 2,214 | -0.27(-0.62%) |
Sep 30, 2014 | 43.43 | 43.43 | 43.43 | 43.43 | 336 | +0.77(+1.80%) |
Sep 29, 2014 | 42.66 | 42.66 | 42.66 | 42.66 | 454 | -0.19(-0.44%) |
Sep 26, 2014 | 42.85 | 42.85 | 42.85 | 42.85 | 446 | -0.85(-1.95%) |
Sep 25, 2014 | 44.44 | 44.50 | 43.60 | 43.70 | 5,324 | -0.15(-0.34%) |
Sep 23, 2014 | 43.85 | 43.85 | 43.85 | 0 | -0.90(-2.01%) | |
Sep 22, 2014 | 45.31 | 45.31 | 44.75 | 44.75 | 738 | -0.22(-0.49%) |
Sep 19, 2014 | 45.56 | 45.56 | 44.86 | 44.97 | 5,332 | -0.23(-0.51%) |
Sep 18, 2014 | 45.20 | 45.33 | 45.20 | 45.20 | 17,900 | -0.25(-0.55%) |
Sep 17, 2014 | 44.86 | 45.53 | 44.86 | 45.45 | 2,114 | +0.15(+0.33%) |
Sep 16, 2014 | 44.81 | 45.30 | 44.81 | 45.30 | 390 | +0.27(+0.59%) |
Sep 15, 2014 | 45.03 | 45.03 | 45.03 | 45.03 | 678 | +0.59(+1.33%) |
Sep 12, 2014 | 44.50 | 43.92 | 44.44 | 4,616 | +0.52(+1.19%) | |
Sep 11, 2014 | 43.65 | 43.92 | 43.65 | 43.92 | 11,310 | +0.95(+2.20%) |
Sep 09, 2014 | 42.97 | 42.97 | 42.97 | 75 | -0.32(-0.74%) | |
Sep 08, 2014 | 42.77 | 43.29 | 42.77 | 43.29 | 856 | -0.21(-0.48%) |
Sep 05, 2014 | 43.62 | 44.03 | 43.50 | 43.50 | 2,387 | -0.78(-1.77%) |
Sep 04, 2014 | 44.57 | 44.57 | 44.28 | 44.28 | 818 | +1.19(+2.77%) |
Sep 03, 2014 | 43.69 | 43.83 | 43.09 | 43.09 | 3,801 | -0.13(-0.29%) |
Sep 02, 2014 | 43.80 | 43.80 | 43.80 | 43.22 | 612 | -0.49(-1.13%) |
Aug 29, 2014 | 43.71 | 43.71 | 43.71 | 0 | +0.93(+2.17%) | |
Aug 28, 2014 | 42.78 | 42.78 | 42.78 | 42.78 | 110 | +0.24(+0.56%) |
Aug 27, 2014 | 42.94 | 42.94 | 42.94 | 42.54 | 867 | -0.14(-0.33%) |
Aug 26, 2014 | 43.01 | 43.01 | 42.68 | 1,026 | -0.33(-0.77%) | |
Aug 22, 2014 | 43.01 | 43.01 | 43.01 | 80 | +0.34(+0.80%) | |
Aug 21, 2014 | 42.69 | 43.53 | 42.67 | 42.67 | 2,460 | +0.01(+0.02%) |
Aug 20, 2014 | 42.88 | 42.88 | 42.66 | 424 | -0.22(-0.52%) | |
Aug 19, 2014 | 42.88 | 42.88 | 42.88 | 42.88 | 123,131 | +0.77(+1.83%) |
Aug 18, 2014 | 42.11 | 42.11 | 42.11 | 42.11 | 804 | -0.39(-0.91%) |
Aug 15, 2014 | 42.74 | 42.94 | 42.50 | 42.50 | 3,578 | +0.41(+0.97%) |
Aug 14, 2014 | 42.09 | 42.09 | 42.09 | 42.09 | 1,048 | -0.01(-0.03%) |
Aug 13, 2014 | 42.10 | 42.10 | 42.10 | 42.10 | 2,707 | +0.05(+0.13%) |
Aug 12, 2014 | 42.24 | 42.24 | 41.80 | 42.05 | 3,569 | +0.09(+0.21%) |
Aug 11, 2014 | 42.16 | 42.21 | 41.85 | 41.96 | 9,622 | +0.28(+0.66%) |
Aug 08, 2014 | 41.68 | 41.68 | 41.68 | 41.68 | 3,247 | -0.98(-2.29%) |
Aug 07, 2014 | 42.72 | 42.72 | 42.66 | 42.66 | 4,286 | -0.34(-0.79%) |
Aug 06, 2014 | 43.00 | 43.00 | 43.00 | 43.00 | 659 | -0.69(-1.58%) |
Aug 05, 2014 | 43.45 | 43.69 | 43.45 | 43.69 | 3,190 | +0.79(+1.84%) |
Aug 04, 2014 | 42.90 | 42.90 | 42.90 | 42.90 | 181 | -0.05(-0.12%) |