Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.44 | 44.44 | 43.05 | 43.22 | 362,100 | -0.46(-1.05%) |
Oct 30, 2014 | 43.42 | 44.02 | 42.93 | 43.68 | 197,209 | +0.14(+0.33%) |
Oct 29, 2014 | 43.52 | 44.24 | 43.35 | 43.53 | 316,102 | +0.09(+0.20%) |
Oct 28, 2014 | 42.42 | 43.57 | 42.02 | 43.45 | 280,498 | +1.08(+2.54%) |
Oct 27, 2014 | 41.56 | 42.57 | 41.51 | 42.37 | 356,806 | +0.86(+2.06%) |
Oct 24, 2014 | 42.33 | 42.39 | 41.41 | 41.51 | 396,813 | -0.99(-2.33%) |
Oct 23, 2014 | 42.49 | 42.99 | 42.21 | 42.50 | 291,965 | +0.16(+0.38%) |
Oct 22, 2014 | 43.01 | 43.34 | 42.23 | 42.34 | 244,913 | -0.71(-1.66%) |
Oct 21, 2014 | 42.92 | 43.18 | 42.49 | 43.06 | 245,066 | +0.24(+0.56%) |
Oct 20, 2014 | 41.69 | 42.82 | 41.50 | 42.82 | 275,045 | +0.97(+2.32%) |
Oct 17, 2014 | 42.47 | 42.68 | 41.55 | 41.85 | 338,552 | -0.20(-0.48%) |
Oct 16, 2014 | 42.16 | 43.13 | 41.81 | 42.05 | 320,458 | -0.65(-1.52%) |
Oct 15, 2014 | 41.76 | 43.03 | 41.36 | 42.69 | 495,402 | +0.78(+1.86%) |
Oct 14, 2014 | 41.52 | 42.25 | 41.44 | 41.91 | 399,099 | +0.71(+1.73%) |
Oct 13, 2014 | 40.58 | 41.38 | 40.23 | 41.20 | 444,356 | +0.73(+1.81%) |
Oct 10, 2014 | 39.90 | 40.70 | 39.59 | 40.47 | 315,138 | +0.45(+1.12%) |
Oct 09, 2014 | 40.52 | 40.86 | 39.75 | 40.02 | 382,168 | -0.55(-1.36%) |
Oct 08, 2014 | 39.92 | 40.69 | 39.66 | 40.57 | 333,242 | +0.70(+1.77%) |
Oct 07, 2014 | 40.56 | 40.86 | 39.82 | 39.87 | 821,464 | -1.70(-4.10%) |
Oct 06, 2014 | 41.35 | 41.83 | 41.33 | 41.57 | 605,494 | +0.25(+0.60%) |
Oct 03, 2014 | 40.83 | 41.64 | 40.83 | 41.32 | 388,484 | +0.84(+2.07%) |
Oct 02, 2014 | 39.69 | 41.04 | 39.40 | 40.49 | 586,565 | +0.90(+2.29%) |
Oct 01, 2014 | 40.40 | 40.82 | 39.19 | 39.58 | 593,857 | -1.01(-2.49%) |
Sep 30, 2014 | 41.04 | 41.38 | 40.39 | 40.59 | 414,785 | -0.56(-1.37%) |
Sep 29, 2014 | 40.59 | 41.81 | 40.41 | 41.15 | 457,989 | +0.34(+0.84%) |
Sep 26, 2014 | 40.27 | 41.07 | 40.27 | 40.81 | 328,261 | +0.55(+1.37%) |
Sep 25, 2014 | 40.42 | 40.63 | 40.07 | 40.26 | 340,027 | -0.14(-0.35%) |
Sep 24, 2014 | 40.21 | 40.82 | 40.10 | 40.40 | 381,695 | +0.34(+0.86%) |
Sep 23, 2014 | 40.46 | 40.98 | 40.06 | 40.06 | 385,409 | -0.65(-1.59%) |
Sep 22, 2014 | 40.82 | 41.10 | 40.42 | 40.70 | 493,828 | -0.11(-0.28%) |
Sep 19, 2014 | 41.46 | 41.47 | 40.70 | 40.82 | 796,705 | -0.59(-1.43%) |
Sep 18, 2014 | 41.50 | 41.85 | 41.31 | 41.41 | 344,232 | +0.17(+0.42%) |
Sep 17, 2014 | 41.47 | 41.75 | 41.05 | 41.24 | 565,651 | -0.64(-1.52%) |
Sep 16, 2014 | 41.67 | 42.40 | 41.54 | 41.88 | 462,998 | +0.19(+0.46%) |
Sep 15, 2014 | 41.90 | 42.17 | 41.39 | 41.69 | 414,307 | -0.31(-0.75%) |
Sep 12, 2014 | 41.19 | 42.26 | 40.80 | 42.00 | 428,839 | +0.89(+2.18%) |
Sep 11, 2014 | 40.29 | 41.45 | 40.06 | 41.10 | 861,241 | +0.72(+1.79%) |
Sep 10, 2014 | 40.86 | 40.98 | 40.30 | 40.38 | 610,165 | -0.33(-0.82%) |
Sep 09, 2014 | 41.59 | 41.87 | 40.57 | 40.71 | 799,139 | -0.97(-2.33%) |
Sep 08, 2014 | 42.15 | 42.37 | 41.40 | 41.69 | 653,925 | -0.68(-1.60%) |
Sep 05, 2014 | 42.73 | 42.73 | 41.96 | 42.36 | 451,457 | -0.54(-1.27%) |
Sep 04, 2014 | 43.36 | 43.67 | 42.80 | 42.90 | 403,989 | -0.41(-0.95%) |
Sep 03, 2014 | 43.19 | 44.08 | 43.19 | 43.31 | 418,104 | +0.23(+0.53%) |
Sep 02, 2014 | 43.27 | 43.73 | 43.02 | 43.09 | 313,397 | -0.17(-0.40%) |
Aug 29, 2014 | 43.61 | 43.26 | 43.26 | 43.26 | 210,994 | -0.37(-0.85%) |
Aug 28, 2014 | 44.15 | 44.15 | 42.91 | 43.63 | 248,831 | -0.67(-1.50%) |
Aug 27, 2014 | 44.33 | 44.68 | 44.19 | 44.29 | 213,859 | -0.02(-0.04%) |
Aug 26, 2014 | 43.94 | 44.66 | 43.94 | 44.31 | 348,851 | +0.37(+0.85%) |
Aug 25, 2014 | 44.54 | 44.66 | 43.57 | 43.94 | 381,584 | -0.24(-0.54%) |
Aug 22, 2014 | 44.46 | 46.13 | 43.32 | 44.18 | 809,718 | -0.41(-0.92%) |
Aug 21, 2014 | 44.37 | 45.12 | 43.98 | 44.59 | 477,236 | +0.02(+0.04%) |
Aug 20, 2014 | 43.83 | 44.77 | 43.81 | 44.57 | 382,743 | +0.50(+1.15%) |
Aug 19, 2014 | 43.61 | 44.35 | 43.40 | 44.07 | 387,473 | +0.48(+1.09%) |
Aug 18, 2014 | 43.32 | 43.72 | 42.94 | 43.59 | 340,255 | +0.48(+1.10%) |
Aug 15, 2014 | 43.55 | 43.55 | 42.54 | 43.11 | 292,175 | -0.11(-0.26%) |
Aug 14, 2014 | 43.04 | 43.61 | 43.04 | 43.23 | 272,948 | +0.29(+0.67%) |
Aug 13, 2014 | 42.98 | 43.26 | 42.37 | 42.94 | 292,887 | +0.02(+0.04%) |
Aug 12, 2014 | 42.84 | 43.34 | 42.56 | 42.92 | 408,131 | -0.02(-0.04%) |
Aug 11, 2014 | 42.68 | 43.35 | 42.03 | 42.94 | 468,654 | +0.30(+0.71%) |
Aug 08, 2014 | 41.70 | 43.85 | 41.43 | 42.64 | 1,485,168 | -5.04(-10.57%) |
Aug 07, 2014 | 48.40 | 49.06 | 47.62 | 47.67 | 254,561 | -0.59(-1.22%) |
Aug 06, 2014 | 47.54 | 48.51 | 47.48 | 48.26 | 229,363 | +0.44(+0.92%) |
Aug 05, 2014 | 47.61 | 48.29 | 47.37 | 47.83 | 226,760 | -0.03(-0.06%) |
Aug 04, 2014 | 47.27 | 48.02 | 46.92 | 47.86 | 228,595 | +0.68(+1.43%) |