Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.59 | 44.59 | 44.14 | 44.14 | 6,237 | -0.43(-0.96%) |
Oct 30, 2014 | 43.75 | 44.62 | 43.75 | 44.57 | 6,195 | +0.61(+1.39%) |
Oct 29, 2014 | 44.27 | 44.53 | 43.87 | 43.96 | 11,779 | -0.69(-1.55%) |
Oct 28, 2014 | 44.58 | 44.66 | 44.47 | 44.65 | 28,161 | +0.17(+0.38%) |
Oct 27, 2014 | 44.08 | 44.62 | 44.04 | 44.48 | 4,706 | +0.44(+1.00%) |
Oct 24, 2014 | 43.87 | 44.04 | 43.75 | 44.04 | 8,261 | +0.05(+0.11%) |
Oct 23, 2014 | 43.77 | 44.24 | 43.65 | 43.99 | 5,919 | +0.60(+1.38%) |
Oct 22, 2014 | 43.41 | 43.88 | 43.30 | 43.39 | 55,800 | -0.17(-0.39%) |
Oct 21, 2014 | 43.63 | 43.79 | 43.43 | 43.56 | 163,906 | +0.60(+1.40%) |
Oct 20, 2014 | 42.45 | 42.96 | 42.45 | 42.96 | 6,762 | +1.19(+2.85%) |
Oct 17, 2014 | 41.51 | 41.85 | 41.10 | 41.77 | 5,004 | +1.54(+3.83%) |
Oct 16, 2014 | 39.66 | 40.26 | 39.66 | 40.23 | 6,600 | +0.65(+1.65%) |
Oct 15, 2014 | 40.27 | 40.27 | 39.10 | 39.58 | 8,504 | -1.20(-2.95%) |
Oct 14, 2014 | 40.53 | 40.96 | 40.49 | 40.78 | 4,815 | +0.25(+0.62%) |
Oct 13, 2014 | 40.49 | 40.55 | 40.00 | 40.53 | 8,018 | +0.53(+1.33%) |
Oct 10, 2014 | 40.10 | 40.27 | 40.00 | 40.00 | 12,481 | -1.12(-2.74%) |
Oct 09, 2014 | 42.00 | 42.01 | 41.06 | 41.12 | 5,062 | -0.98(-2.32%) |
Oct 08, 2014 | 41.55 | 42.10 | 41.23 | 42.10 | 8,678 | +0.13(+0.32%) |
Oct 07, 2014 | 42.40 | 42.40 | 41.97 | 41.97 | 8,058 | -0.59(-1.39%) |
Oct 06, 2014 | 42.41 | 42.68 | 42.40 | 42.55 | 7,008 | -0.05(-0.11%) |
Oct 03, 2014 | 42.41 | 42.60 | 42.32 | 42.60 | 6,208 | +0.23(+0.55%) |
Oct 02, 2014 | 42.58 | 42.61 | 42.02 | 42.37 | 5,944 | -0.68(-1.59%) |
Oct 01, 2014 | 43.33 | 43.33 | 42.98 | 43.05 | 12,196 | -0.44(-1.01%) |
Sep 30, 2014 | 43.24 | 43.56 | 43.15 | 43.49 | 7,407 | +1.72(+4.11%) |
Sep 29, 2014 | 41.75 | 41.83 | 41.69 | 41.77 | 6,986 | -0.09(-0.21%) |
Sep 26, 2014 | 41.84 | 41.90 | 41.84 | 41.87 | 2,660 | +0.26(+0.62%) |
Sep 25, 2014 | 42.10 | 42.10 | 41.46 | 41.60 | 4,741 | -0.74(-1.74%) |
Sep 24, 2014 | 42.38 | 42.51 | 42.21 | 42.34 | 4,454 | -0.74(-1.73%) |
Sep 23, 2014 | 43.30 | 43.35 | 42.92 | 43.09 | 8,923 | -0.99(-2.25%) |
Sep 22, 2014 | 44.24 | 44.24 | 44.00 | 44.08 | 3,480 | +0.52(+1.19%) |
Sep 19, 2014 | 43.85 | 43.85 | 43.66 | 43.56 | 2,498 | -0.17(-0.39%) |
Sep 18, 2014 | 43.76 | 43.83 | 43.63 | 43.73 | 2,939 | +0.68(+1.58%) |
Sep 17, 2014 | 43.16 | 43.16 | 42.89 | 43.05 | 4,028 | +0.20(+0.46%) |
Sep 16, 2014 | 42.57 | 42.85 | 42.41 | 42.85 | 5,189 | -0.10(-0.23%) |
Sep 15, 2014 | 42.78 | 43.25 | 42.56 | 42.95 | 75,146 | +0.30(+0.72%) |
Sep 12, 2014 | 43.02 | 43.02 | 42.65 | 42.65 | 5,692 | -1.01(-2.32%) |
Sep 11, 2014 | 43.62 | 43.76 | 43.30 | 43.66 | 5,772 | -0.64(-1.44%) |
Sep 10, 2014 | 43.87 | 44.30 | 43.87 | 44.30 | 2,346 | +0.76(+1.75%) |
Sep 09, 2014 | 43.94 | 43.94 | 43.52 | 43.54 | 2,905 | -0.97(-2.18%) |
Sep 08, 2014 | 45.10 | 45.10 | 44.34 | 44.51 | 11,729 | -3.39(-7.07%) |
Sep 05, 2014 | 47.21 | 47.90 | 47.21 | 47.90 | 5,182 | -0.04(-0.08%) |
Sep 04, 2014 | 48.08 | 48.09 | 47.94 | 47.94 | 2,252 | +0.37(+0.78%) |
Sep 03, 2014 | 47.90 | 47.90 | 47.40 | 47.57 | 3,036 | -0.04(-0.08%) |
Sep 02, 2014 | 47.27 | 47.61 | 47.19 | 47.61 | 2,140 | +0.04(+0.08%) |
Aug 29, 2014 | 47.57 | 47.57 | 47.57 | 0 | -0.20(-0.42%) | |
Aug 28, 2014 | 47.48 | 47.77 | 47.48 | 47.77 | 6,828 | -0.71(-1.46%) |
Aug 27, 2014 | 47.90 | 48.48 | 47.90 | 48.48 | 6,720 | +0.94(+1.98%) |
Aug 26, 2014 | 47.71 | 47.78 | 47.54 | 47.54 | 2,645 | +0.45(+0.96%) |
Aug 25, 2014 | 46.95 | 47.40 | 46.84 | 47.09 | 4,400 | +0.38(+0.81%) |
Aug 22, 2014 | 46.80 | 46.85 | 46.63 | 46.71 | 2,333 | -0.25(-0.53%) |
Aug 21, 2014 | 46.91 | 46.96 | 46.79 | 46.96 | 2,129 | -0.32(-0.68%) |
Aug 20, 2014 | 47.75 | 47.75 | 47.16 | 47.28 | 4,467 | -1.09(-2.25%) |
Aug 19, 2014 | 48.37 | 48.37 | 47.99 | 48.37 | 4,024 | +0.31(+0.66%) |
Aug 18, 2014 | 47.84 | 48.29 | 47.84 | 48.05 | 2,560 | +0.87(+1.83%) |
Aug 15, 2014 | 47.13 | 47.19 | 47.13 | 47.19 | 987 | +0.70(+1.51%) |
Aug 14, 2014 | 46.34 | 46.69 | 46.34 | 46.49 | 1,479 | +0.11(+0.24%) |
Aug 13, 2014 | 46.26 | 46.38 | 46.24 | 46.38 | 1,624 | -0.53(-1.13%) |
Aug 12, 2014 | 46.55 | 46.92 | 46.55 | 46.91 | 2,792 | +1.39(+3.05%) |
Aug 11, 2014 | 45.70 | 46.03 | 45.52 | 45.52 | 2,031 | +0.12(+0.25%) |
Aug 08, 2014 | 45.41 | 45.41 | 45.10 | 45.41 | 4,134 | -1.23(-2.63%) |
Aug 07, 2014 | 46.34 | 46.69 | 46.34 | 46.63 | 4,154 | +0.18(+0.39%) |
Aug 06, 2014 | 46.27 | 46.52 | 46.11 | 46.45 | 4,291 | -0.36(-0.77%) |
Aug 05, 2014 | 47.26 | 47.29 | 46.81 | 46.81 | 5,977 | +0.03(+0.06%) |
Aug 04, 2014 | 46.85 | 46.85 | 46.46 | 46.78 | 3,979 | +0.14(+0.30%) |