Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.96 | 49.60 | 48.96 | 49.28 | 369 | +0.00(+0.00%) |
Oct 30, 2014 | 45.44 | 51.84 | 45.44 | 49.28 | 2,791 | +1.28(+2.67%) |
Oct 29, 2014 | 50.24 | 50.24 | 46.40 | 48.00 | 4,617 | -2.24(-4.46%) |
Oct 28, 2014 | 47.04 | 50.56 | 45.44 | 50.24 | 3,868 | +3.84(+8.28%) |
Oct 27, 2014 | 49.57 | 49.60 | 49.60 | 46.40 | 4,132 | -3.20(-6.45%) |
Oct 24, 2014 | 50.18 | 50.24 | 48.96 | 49.60 | 617 | +0.00(+0.00%) |
Oct 23, 2014 | 49.76 | 50.00 | 48.64 | 49.60 | 2,156 | +0.64(+1.31%) |
Oct 22, 2014 | 50.56 | 50.56 | 48.32 | 48.96 | 4,480 | -2.88(-5.56%) |
Oct 21, 2014 | 52.80 | 55.36 | 48.96 | 51.84 | 11,403 | -2.56(-4.71%) |
Oct 20, 2014 | 51.52 | 51.52 | 50.56 | 54.40 | 3,015 | +2.34(+4.50%) |
Oct 17, 2014 | 50.88 | 53.12 | 50.88 | 52.06 | 3,567 | +0.99(+1.93%) |
Oct 16, 2014 | 49.60 | 51.20 | 48.00 | 51.07 | 1,139 | +0.51(+1.01%) |
Oct 15, 2014 | 48.98 | 52.12 | 48.32 | 50.56 | 1,135 | +0.32(+0.64%) |
Oct 14, 2014 | 53.12 | 53.44 | 53.12 | 50.24 | 1,716 | +0.32(+0.64%) |
Oct 13, 2014 | 50.24 | 53.44 | 50.24 | 49.92 | 756 | -2.24(-4.29%) |
Oct 10, 2014 | 54.08 | 56.00 | 48.96 | 52.16 | 389 | -1.60(-2.98%) |
Oct 09, 2014 | 55.04 | 55.68 | 50.56 | 53.76 | 1,916 | -0.64(-1.18%) |
Oct 08, 2014 | 52.16 | 54.53 | 52.16 | 54.40 | 1,603 | +1.28(+2.41%) |
Oct 07, 2014 | 49.92 | 56.00 | 48.00 | 53.12 | 3,136 | +1.92(+3.75%) |
Oct 06, 2014 | 51.20 | 53.12 | 50.24 | 51.20 | 1,543 | -2.24(-4.19%) |
Oct 03, 2014 | 51.84 | 56.00 | 48.64 | 53.44 | 2,356 | -0.64(-1.18%) |
Oct 02, 2014 | 50.88 | 56.32 | 47.68 | 54.08 | 7,176 | +3.20(+6.28%) |
Oct 01, 2014 | 49.28 | 50.88 | 48.64 | 50.88 | 1,461 | +1.60(+3.25%) |
Sep 30, 2014 | 49.92 | 50.56 | 48.00 | 49.28 | 2,708 | -0.64(-1.28%) |
Sep 29, 2014 | 48.00 | 52.16 | 48.00 | 49.92 | 692 | +0.32(+0.65%) |
Sep 26, 2014 | 48.96 | 51.52 | 48.64 | 49.60 | 1,946 | -0.64(-1.27%) |
Sep 25, 2014 | 53.12 | 53.76 | 49.92 | 50.24 | 1,930 | -4.48(-8.19%) |
Sep 24, 2014 | 54.72 | 55.98 | 53.12 | 54.72 | 377 | -1.26(-2.26%) |
Sep 23, 2014 | 57.60 | 58.24 | 55.68 | 55.98 | 498 | -1.62(-2.81%) |
Sep 22, 2014 | 60.48 | 60.48 | 55.68 | 57.60 | 2,295 | -0.96(-1.64%) |
Sep 19, 2014 | 55.04 | 58.88 | 52.48 | 58.56 | 11,006 | +6.40(+12.27%) |
Sep 18, 2014 | 57.60 | 57.60 | 51.84 | 52.16 | 10,557 | -7.36(-12.37%) |
Sep 17, 2014 | 56.00 | 59.52 | 51.52 | 59.52 | 7,341 | +1.60(+2.76%) |
Sep 16, 2014 | 48.32 | 62.40 | 48.32 | 57.92 | 43,000 | +8.96(+18.30%) |
Sep 15, 2014 | 45.44 | 51.84 | 45.44 | 48.96 | 9,150 | +2.56(+5.52%) |
Sep 12, 2014 | 46.40 | 48.64 | 46.08 | 46.40 | 1,778 | -2.24(-4.61%) |
Sep 11, 2014 | 48.32 | 51.20 | 48.00 | 48.64 | 1,869 | +0.96(+2.01%) |
Sep 10, 2014 | 52.48 | 52.48 | 47.68 | 47.68 | 1,977 | -4.48(-8.59%) |
Sep 09, 2014 | 48.00 | 53.76 | 48.00 | 52.16 | 5,095 | +3.52(+7.24%) |
Sep 08, 2014 | 49.28 | 49.60 | 48.64 | 48.64 | 1,466 | +0.00(+0.00%) |
Sep 05, 2014 | 48.00 | 48.00 | 46.72 | 48.64 | 5,109 | -0.64(-1.30%) |
Sep 04, 2014 | 48.00 | 52.80 | 48.00 | 49.28 | 4,568 | +1.40(+2.91%) |
Sep 03, 2014 | 48.64 | 50.56 | 47.36 | 47.88 | 2,783 | -1.40(-2.84%) |
Sep 02, 2014 | 49.92 | 49.92 | 49.60 | 49.28 | 2,072 | -1.92(-3.74%) |
Aug 29, 2014 | 50.56 | 51.20 | 51.20 | 51.20 | 8,187 | -1.28(-2.44%) |
Aug 28, 2014 | 49.60 | 52.80 | 49.60 | 52.48 | 1,900 | +1.60(+3.14%) |
Aug 27, 2014 | 49.60 | 51.84 | 49.60 | 50.88 | 1,083 | -0.32(-0.63%) |
Aug 26, 2014 | 51.20 | 52.48 | 51.20 | 51.20 | 1,417 | -0.64(-1.23%) |
Aug 25, 2014 | 49.63 | 52.16 | 48.00 | 51.84 | 1,469 | -1.28(-2.41%) |
Aug 22, 2014 | 52.48 | 53.12 | 51.20 | 53.12 | 4,520 | +1.60(+3.11%) |
Aug 21, 2014 | 51.84 | 52.48 | 50.56 | 51.52 | 210 | +0.64(+1.26%) |
Aug 20, 2014 | 50.24 | 51.20 | 49.92 | 50.88 | 875 | +0.32(+0.63%) |
Aug 19, 2014 | 51.20 | 52.48 | 49.60 | 50.56 | 2,377 | +0.32(+0.64%) |
Aug 18, 2014 | 50.56 | 51.52 | 49.28 | 50.24 | 3,766 | +0.32(+0.64%) |
Aug 15, 2014 | 48.96 | 50.51 | 48.96 | 49.92 | 2,287 | +1.60(+3.31%) |
Aug 14, 2014 | 48.64 | 51.52 | 48.00 | 48.32 | 7,265 | +0.96(+2.03%) |
Aug 13, 2014 | 48.96 | 50.24 | 47.36 | 47.36 | 8,615 | +0.00(+0.00%) |
Aug 12, 2014 | 46.72 | 50.56 | 44.80 | 47.36 | 10,404 | +0.96(+2.07%) |
Aug 11, 2014 | 48.00 | 50.56 | 44.80 | 46.40 | 4,231 | +2.24(+5.07%) |
Aug 08, 2014 | 45.12 | 46.72 | 44.80 | 44.16 | 3,972 | -1.28(-2.82%) |
Aug 07, 2014 | 45.44 | 46.40 | 45.44 | 45.44 | 873 | +0.00(+0.00%) |
Aug 06, 2014 | 45.76 | 47.04 | 45.12 | 45.44 | 5,086 | -1.60(-3.40%) |
Aug 05, 2014 | 47.04 | 47.04 | 45.44 | 47.04 | 7,063 | -0.64(-1.34%) |
Aug 04, 2014 | 50.56 | 51.52 | 46.40 | 47.68 | 4,255 | -2.88(-5.70%) |