Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.19 | 52.40 | 48.90 | 49.02 | 378,270 | -1.92(-3.77%) |
Oct 30, 2014 | 49.55 | 52.51 | 48.80 | 50.94 | 335,116 | +1.12(+2.25%) |
Oct 29, 2014 | 47.25 | 49.96 | 46.27 | 49.82 | 306,051 | +0.86(+1.76%) |
Oct 28, 2014 | 56.73 | 56.73 | 45.32 | 48.96 | 872,822 | -1.99(-3.91%) |
Oct 27, 2014 | 50.00 | 51.05 | 50.23 | 50.95 | 301,077 | +0.72(+1.43%) |
Oct 24, 2014 | 50.58 | 52.20 | 50.09 | 50.23 | 98,272 | -0.16(-0.32%) |
Oct 23, 2014 | 49.94 | 51.13 | 49.78 | 50.39 | 153,913 | +1.10(+2.23%) |
Oct 22, 2014 | 50.79 | 51.73 | 49.20 | 49.29 | 99,204 | -1.25(-2.47%) |
Oct 21, 2014 | 48.83 | 50.74 | 48.20 | 50.54 | 143,051 | +1.96(+4.03%) |
Oct 20, 2014 | 48.54 | 48.54 | 48.02 | 48.58 | 144,769 | -0.13(-0.27%) |
Oct 17, 2014 | 48.48 | 49.02 | 47.92 | 48.71 | 210,306 | +0.89(+1.86%) |
Oct 16, 2014 | 46.77 | 48.36 | 46.77 | 47.82 | 128,805 | +0.47(+0.99%) |
Oct 15, 2014 | 46.02 | 47.86 | 44.59 | 47.35 | 230,731 | +0.65(+1.39%) |
Oct 14, 2014 | 46.73 | 48.00 | 46.20 | 46.70 | 155,024 | +0.44(+0.95%) |
Oct 13, 2014 | 47.02 | 47.78 | 45.96 | 46.26 | 167,999 | -0.71(-1.51%) |
Oct 10, 2014 | 47.23 | 48.01 | 46.89 | 46.97 | 187,068 | -0.53(-1.12%) |
Oct 09, 2014 | 48.27 | 48.27 | 46.62 | 47.50 | 178,043 | -0.85(-1.76%) |
Oct 08, 2014 | 48.08 | 48.92 | 46.83 | 48.35 | 167,744 | +0.30(+0.62%) |
Oct 07, 2014 | 49.27 | 51.09 | 47.95 | 48.05 | 116,665 | -1.59(-3.20%) |
Oct 06, 2014 | 50.16 | 50.64 | 49.44 | 49.64 | 107,004 | -0.36(-0.72%) |
Oct 03, 2014 | 50.15 | 50.75 | 49.97 | 50.00 | 93,289 | +0.32(+0.64%) |
Oct 02, 2014 | 48.66 | 49.85 | 48.52 | 49.68 | 145,775 | +1.15(+2.37%) |
Oct 01, 2014 | 49.65 | 49.65 | 48.09 | 48.53 | 209,282 | -1.03(-2.08%) |
Sep 30, 2014 | 50.46 | 50.80 | 49.25 | 49.56 | 203,061 | -1.10(-2.17%) |
Sep 29, 2014 | 49.70 | 50.83 | 49.51 | 50.66 | 102,629 | +0.61(+1.22%) |
Sep 26, 2014 | 49.92 | 50.44 | 49.70 | 50.05 | 285,037 | +0.17(+0.34%) |
Sep 25, 2014 | 49.86 | 50.59 | 48.62 | 49.88 | 336,829 | +0.05(+0.10%) |
Sep 24, 2014 | 50.07 | 50.22 | 49.58 | 49.83 | 172,735 | -0.17(-0.34%) |
Sep 23, 2014 | 50.55 | 51.02 | 49.82 | 50.00 | 254,397 | -0.57(-1.13%) |
Sep 22, 2014 | 50.99 | 51.68 | 50.53 | 50.57 | 121,025 | -0.60(-1.17%) |
Sep 19, 2014 | 53.67 | 54.10 | 50.76 | 51.17 | 480,012 | -2.39(-4.46%) |
Sep 18, 2014 | 52.61 | 53.83 | 52.50 | 53.56 | 273,211 | +1.03(+1.96%) |
Sep 17, 2014 | 49.39 | 52.78 | 49.05 | 52.53 | 657,441 | +3.70(+7.58%) |
Sep 16, 2014 | 48.04 | 49.17 | 47.93 | 48.83 | 196,753 | +0.46(+0.95%) |
Sep 15, 2014 | 49.80 | 49.80 | 48.24 | 48.37 | 85,922 | -1.58(-3.16%) |
Sep 12, 2014 | 51.19 | 51.19 | 49.77 | 49.95 | 160,165 | -1.07(-2.10%) |
Sep 11, 2014 | 50.27 | 51.19 | 50.27 | 51.02 | 172,783 | +0.62(+1.23%) |
Sep 10, 2014 | 50.00 | 50.42 | 49.15 | 50.40 | 124,103 | +0.47(+0.94%) |
Sep 09, 2014 | 51.03 | 51.03 | 49.74 | 49.93 | 98,357 | -1.21(-2.37%) |
Sep 08, 2014 | 51.16 | 51.83 | 51.11 | 51.14 | 134,517 | +0.10(+0.20%) |
Sep 05, 2014 | 50.48 | 51.46 | 50.48 | 51.04 | 119,088 | +0.14(+0.28%) |
Sep 04, 2014 | 50.08 | 51.29 | 50.06 | 50.90 | 240,628 | +1.00(+2.00%) |
Sep 03, 2014 | 49.03 | 50.00 | 48.61 | 49.90 | 239,256 | +0.96(+1.96%) |
Sep 02, 2014 | 47.59 | 49.40 | 47.45 | 48.94 | 175,646 | +1.47(+3.10%) |
Aug 29, 2014 | 46.95 | 47.47 | 47.47 | 47.47 | 117,600 | +0.29(+0.61%) |
Aug 28, 2014 | 47.50 | 47.75 | 46.90 | 47.18 | 106,355 | -0.51(-1.07%) |
Aug 27, 2014 | 47.78 | 47.96 | 47.02 | 47.69 | 217,716 | +0.11(+0.23%) |
Aug 26, 2014 | 48.59 | 48.61 | 47.44 | 47.58 | 128,567 | -0.96(-1.98%) |
Aug 25, 2014 | 48.47 | 48.91 | 48.03 | 48.54 | 102,295 | +0.48(+1.00%) |
Aug 22, 2014 | 47.73 | 48.35 | 47.19 | 48.06 | 88,912 | +0.28(+0.59%) |
Aug 21, 2014 | 48.20 | 48.20 | 47.34 | 47.78 | 138,142 | -0.37(-0.77%) |
Aug 20, 2014 | 48.92 | 48.92 | 47.87 | 48.15 | 115,054 | -0.93(-1.89%) |
Aug 19, 2014 | 49.16 | 49.85 | 49.16 | 49.08 | 392,848 | -0.03(-0.06%) |
Aug 18, 2014 | 48.25 | 49.08 | 48.25 | 49.11 | 110,266 | +1.11(+2.31%) |
Aug 15, 2014 | 48.30 | 48.30 | 46.87 | 48.00 | 151,429 | +0.28(+0.59%) |
Aug 14, 2014 | 47.89 | 48.05 | 47.56 | 47.72 | 136,405 | -0.14(-0.29%) |
Aug 13, 2014 | 47.21 | 48.23 | 47.21 | 47.86 | 143,386 | +0.75(+1.59%) |
Aug 12, 2014 | 46.73 | 47.15 | 46.62 | 47.11 | 104,871 | +0.27(+0.58%) |
Aug 11, 2014 | 46.20 | 47.06 | 46.09 | 46.84 | 113,943 | +0.84(+1.83%) |
Aug 08, 2014 | 45.57 | 46.06 | 43.08 | 46.00 | 157,502 | +0.35(+0.77%) |
Aug 07, 2014 | 45.79 | 46.20 | 45.36 | 45.65 | 206,129 | -0.12(-0.26%) |
Aug 06, 2014 | 45.72 | 46.22 | 45.53 | 45.77 | 212,340 | -0.25(-0.54%) |
Aug 05, 2014 | 45.87 | 46.39 | 45.79 | 46.02 | 118,348 | -0.05(-0.11%) |
Aug 04, 2014 | 45.74 | 46.10 | 45.36 | 46.07 | 193,340 | +0.41(+0.90%) |