Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 40.27 | 41.27 | 37.77 | 41.20 | 1,054,894 | +1.34(+3.36%) |
Oct 30, 2014 | 41.13 | 41.86 | 39.15 | 39.86 | 898,529 | -1.81(-4.34%) |
Oct 29, 2014 | 40.39 | 42.96 | 40.39 | 41.67 | 1,230,589 | +1.74(+4.37%) |
Oct 28, 2014 | 37.79 | 40.15 | 36.90 | 39.93 | 628,022 | +2.43(+6.48%) |
Oct 27, 2014 | 39.14 | 41.10 | 41.10 | 37.50 | 1,061,383 | -3.60(-8.76%) |
Oct 24, 2014 | 40.91 | 41.34 | 39.82 | 41.10 | 529,932 | -0.06(-0.14%) |
Oct 23, 2014 | 40.21 | 41.83 | 39.38 | 41.16 | 689,757 | +1.63(+4.12%) |
Oct 22, 2014 | 42.27 | 42.81 | 39.49 | 39.53 | 830,327 | -2.74(-6.49%) |
Oct 21, 2014 | 41.08 | 42.55 | 41.08 | 42.27 | 1,336,283 | +1.65(+4.06%) |
Oct 20, 2014 | 39.14 | 39.81 | 38.64 | 40.62 | 654,665 | +1.37(+3.48%) |
Oct 17, 2014 | 41.94 | 43.61 | 39.08 | 39.25 | 1,727,936 | -1.32(-3.25%) |
Oct 16, 2014 | 36.68 | 41.26 | 35.94 | 40.57 | 1,550,935 | +3.33(+8.93%) |
Oct 15, 2014 | 34.71 | 37.28 | 33.90 | 37.24 | 1,388,691 | +1.13(+3.13%) |
Oct 14, 2014 | 38.50 | 38.56 | 35.57 | 36.11 | 1,392,533 | -1.11(-2.99%) |
Oct 13, 2014 | 39.64 | 40.53 | 37.04 | 37.23 | 884,007 | -2.57(-6.46%) |
Oct 10, 2014 | 41.16 | 42.03 | 39.65 | 39.80 | 981,666 | -1.54(-3.72%) |
Oct 09, 2014 | 44.15 | 44.72 | 41.25 | 41.34 | 907,414 | -3.34(-7.47%) |
Oct 08, 2014 | 44.77 | 45.07 | 42.76 | 44.67 | 1,039,213 | -0.36(-0.81%) |
Oct 07, 2014 | 45.19 | 46.09 | 44.83 | 45.03 | 1,040,240 | -0.54(-1.19%) |
Oct 06, 2014 | 45.72 | 46.23 | 44.41 | 45.58 | 675,661 | -0.02(-0.04%) |
Oct 03, 2014 | 46.51 | 47.66 | 45.09 | 45.59 | 902,917 | -0.62(-1.35%) |
Oct 02, 2014 | 45.44 | 47.12 | 44.58 | 46.22 | 930,880 | +0.38(+0.82%) |
Oct 01, 2014 | 47.57 | 48.02 | 45.36 | 45.84 | 1,184,878 | -1.55(-3.28%) |
Sep 30, 2014 | 49.62 | 49.95 | 46.95 | 47.39 | 1,095,871 | -2.09(-4.23%) |
Sep 29, 2014 | 49.83 | 50.92 | 49.24 | 49.49 | 870,253 | -0.77(-1.54%) |
Sep 26, 2014 | 50.02 | 50.62 | 49.03 | 50.26 | 647,535 | +0.30(+0.60%) |
Sep 25, 2014 | 51.02 | 51.82 | 49.88 | 49.96 | 1,010,063 | -0.90(-1.76%) |
Sep 24, 2014 | 50.31 | 51.60 | 49.25 | 50.85 | 492,763 | +0.37(+0.73%) |
Sep 23, 2014 | 50.07 | 51.80 | 49.74 | 50.49 | 545,331 | +0.18(+0.36%) |
Sep 22, 2014 | 51.01 | 51.03 | 49.24 | 50.31 | 718,593 | -0.90(-1.77%) |
Sep 19, 2014 | 50.76 | 53.27 | 50.76 | 51.21 | 1,351,551 | +0.52(+1.02%) |
Sep 18, 2014 | 51.32 | 51.91 | 50.00 | 50.69 | 559,104 | -0.58(-1.14%) |
Sep 17, 2014 | 51.95 | 52.38 | 50.78 | 51.28 | 669,272 | -0.59(-1.14%) |
Sep 16, 2014 | 51.25 | 53.10 | 50.97 | 51.87 | 676,088 | +0.70(+1.36%) |
Sep 15, 2014 | 51.39 | 52.14 | 50.73 | 51.17 | 519,668 | -0.52(-1.00%) |
Sep 12, 2014 | 53.37 | 53.41 | 51.48 | 51.69 | 536,946 | -2.00(-3.72%) |
Sep 11, 2014 | 52.73 | 53.83 | 51.76 | 53.69 | 648,229 | +0.42(+0.80%) |
Sep 10, 2014 | 52.55 | 53.38 | 51.33 | 53.27 | 454,502 | +0.79(+1.51%) |
Sep 09, 2014 | 51.61 | 53.28 | 51.61 | 52.47 | 790,895 | +0.79(+1.53%) |
Sep 08, 2014 | 52.11 | 52.53 | 50.93 | 51.68 | 498,635 | -0.80(-1.53%) |
Sep 05, 2014 | 53.11 | 53.81 | 52.25 | 52.48 | 581,550 | -0.58(-1.10%) |
Sep 04, 2014 | 54.85 | 55.34 | 52.35 | 53.07 | 559,928 | -1.72(-3.15%) |
Sep 03, 2014 | 55.83 | 56.07 | 54.50 | 54.79 | 538,589 | -0.57(-1.04%) |
Sep 02, 2014 | 56.57 | 56.57 | 54.84 | 55.37 | 627,704 | -1.26(-2.23%) |
Aug 29, 2014 | 55.02 | 56.63 | 56.63 | 56.63 | 525,873 | +1.95(+3.57%) |
Aug 28, 2014 | 54.31 | 55.25 | 53.55 | 54.68 | 631,649 | +0.29(+0.54%) |
Aug 27, 2014 | 55.29 | 55.37 | 54.10 | 54.39 | 541,820 | -0.64(-1.16%) |
Aug 26, 2014 | 54.95 | 55.70 | 54.67 | 55.03 | 555,839 | +0.29(+0.53%) |
Aug 25, 2014 | 53.78 | 54.91 | 53.65 | 54.74 | 512,863 | +1.21(+2.25%) |
Aug 22, 2014 | 53.23 | 53.85 | 52.56 | 53.53 | 445,195 | +0.08(+0.16%) |
Aug 21, 2014 | 53.58 | 54.13 | 52.07 | 53.45 | 471,246 | -0.33(-0.61%) |
Aug 20, 2014 | 54.27 | 54.40 | 53.15 | 53.78 | 394,805 | -0.54(-0.99%) |
Aug 19, 2014 | 53.65 | 54.56 | 53.59 | 54.31 | 549,379 | +0.64(+1.19%) |
Aug 18, 2014 | 53.80 | 54.31 | 52.74 | 53.67 | 525,832 | +0.08(+0.14%) |
Aug 15, 2014 | 53.54 | 54.13 | 52.84 | 53.60 | 689,186 | +0.46(+0.87%) |
Aug 14, 2014 | 53.89 | 53.89 | 52.28 | 53.13 | 969,465 | -0.81(-1.50%) |
Aug 13, 2014 | 54.81 | 55.12 | 53.79 | 53.94 | 710,536 | -0.63(-1.16%) |
Aug 12, 2014 | 55.77 | 56.36 | 54.19 | 54.58 | 735,725 | -1.55(-2.75%) |
Aug 11, 2014 | 57.48 | 57.74 | 55.29 | 56.12 | 1,152,641 | -1.29(-2.25%) |
Aug 08, 2014 | 55.14 | 57.37 | 53.93 | 57.41 | 2,596,510 | +4.74(+9.00%) |
Aug 07, 2014 | 54.04 | 54.58 | 52.36 | 52.67 | 1,193,791 | -0.92(-1.72%) |
Aug 06, 2014 | 53.44 | 54.66 | 53.02 | 53.60 | 865,593 | -0.32(-0.59%) |
Aug 05, 2014 | 56.30 | 56.88 | 53.22 | 53.92 | 1,490,616 | -2.95(-5.19%) |
Aug 04, 2014 | 51.13 | 58.22 | 50.47 | 56.87 | 3,116,401 | +6.25(+12.34%) |