Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 41.00 | 42.23 | 40.20 | 40.23 | 377,172 | -0.52(-1.27%) |
Oct 30, 2014 | 40.09 | 40.77 | 38.82 | 40.75 | 377,026 | +0.40(+0.98%) |
Oct 29, 2014 | 39.73 | 40.95 | 39.13 | 40.35 | 421,459 | +0.70(+1.78%) |
Oct 28, 2014 | 38.80 | 39.92 | 38.44 | 39.65 | 294,356 | +1.30(+3.39%) |
Oct 27, 2014 | 39.75 | 40.50 | 38.13 | 38.35 | 408,312 | -2.15(-5.31%) |
Oct 24, 2014 | 40.47 | 40.86 | 40.00 | 40.50 | 161,313 | +0.02(+0.05%) |
Oct 23, 2014 | 39.71 | 40.99 | 39.27 | 40.48 | 334,823 | +1.13(+2.87%) |
Oct 22, 2014 | 38.84 | 39.51 | 38.54 | 39.35 | 404,279 | +0.60(+1.56%) |
Oct 21, 2014 | 36.37 | 38.92 | 36.00 | 38.75 | 864,909 | +2.75(+7.63%) |
Oct 20, 2014 | 37.10 | 37.77 | 35.49 | 36.00 | 545,676 | -1.10(-2.97%) |
Oct 17, 2014 | 36.93 | 38.05 | 36.60 | 37.10 | 479,525 | +0.61(+1.69%) |
Oct 16, 2014 | 37.35 | 37.44 | 36.28 | 36.49 | 634,405 | -1.13(-3.00%) |
Oct 15, 2014 | 37.51 | 37.94 | 36.06 | 37.62 | 1,039,716 | -0.75(-1.96%) |
Oct 14, 2014 | 35.41 | 38.39 | 35.22 | 38.37 | 1,019,524 | +3.20(+9.11%) |
Oct 13, 2014 | 37.68 | 38.75 | 34.77 | 35.17 | 978,505 | -2.04(-5.49%) |
Oct 10, 2014 | 39.65 | 39.74 | 37.13 | 37.21 | 647,680 | -2.44(-6.15%) |
Oct 09, 2014 | 42.32 | 42.32 | 39.42 | 39.65 | 493,010 | -2.93(-6.89%) |
Oct 08, 2014 | 43.75 | 43.77 | 41.91 | 42.58 | 721,309 | -1.07(-2.45%) |
Oct 07, 2014 | 44.09 | 44.43 | 43.35 | 43.65 | 541,585 | -0.47(-1.06%) |
Oct 06, 2014 | 44.23 | 44.79 | 43.85 | 44.12 | 488,949 | -0.05(-0.11%) |
Oct 03, 2014 | 43.23 | 44.53 | 42.83 | 44.17 | 1,695,360 | +1.19(+2.77%) |
Oct 02, 2014 | 43.32 | 43.35 | 41.55 | 42.98 | 574,289 | -0.33(-0.76%) |
Oct 01, 2014 | 45.79 | 45.80 | 43.29 | 43.31 | 752,997 | -2.79(-6.04%) |
Sep 30, 2014 | 46.55 | 46.55 | 45.45 | 46.09 | 333,379 | -0.31(-0.66%) |
Sep 29, 2014 | 46.35 | 47.16 | 45.86 | 46.40 | 548,777 | -0.52(-1.10%) |
Sep 26, 2014 | 47.42 | 47.89 | 46.32 | 46.92 | 307,677 | -0.58(-1.21%) |
Sep 25, 2014 | 48.06 | 48.58 | 46.84 | 47.49 | 336,428 | -1.05(-2.17%) |
Sep 24, 2014 | 47.66 | 48.57 | 46.53 | 48.54 | 437,512 | +1.03(+2.17%) |
Sep 23, 2014 | 45.86 | 48.04 | 45.61 | 47.51 | 494,249 | +1.55(+3.36%) |
Sep 22, 2014 | 48.82 | 48.92 | 45.87 | 45.96 | 372,704 | -2.98(-6.10%) |
Sep 19, 2014 | 48.53 | 50.04 | 48.35 | 48.95 | 1,736,577 | +0.71(+1.48%) |
Sep 18, 2014 | 49.75 | 49.75 | 47.63 | 48.23 | 463,414 | -1.23(-2.49%) |
Sep 17, 2014 | 48.54 | 49.90 | 48.44 | 49.46 | 625,299 | +1.14(+2.36%) |
Sep 16, 2014 | 48.16 | 49.43 | 47.61 | 48.32 | 519,978 | +0.15(+0.31%) |
Sep 15, 2014 | 48.68 | 49.95 | 47.98 | 48.18 | 504,993 | -0.49(-1.00%) |
Sep 12, 2014 | 49.12 | 49.40 | 48.40 | 48.66 | 275,329 | -0.39(-0.79%) |
Sep 11, 2014 | 49.43 | 50.40 | 48.79 | 49.05 | 506,971 | -0.47(-0.94%) |
Sep 10, 2014 | 47.79 | 50.10 | 47.76 | 49.51 | 437,307 | +1.58(+3.29%) |
Sep 09, 2014 | 47.66 | 48.20 | 47.46 | 47.94 | 245,698 | +0.39(+0.81%) |
Sep 08, 2014 | 47.83 | 47.88 | 46.92 | 47.55 | 255,412 | -0.69(-1.44%) |
Sep 05, 2014 | 48.38 | 48.40 | 47.90 | 48.24 | 231,162 | +0.01(+0.02%) |
Sep 04, 2014 | 48.57 | 48.95 | 47.71 | 48.23 | 290,095 | -0.12(-0.25%) |
Sep 03, 2014 | 48.03 | 48.42 | 47.37 | 48.35 | 380,859 | +0.32(+0.66%) |
Sep 02, 2014 | 47.21 | 48.34 | 46.91 | 48.04 | 424,170 | +0.66(+1.40%) |
Aug 29, 2014 | 47.26 | 47.37 | 47.37 | 47.37 | 225,927 | +0.11(+0.23%) |
Aug 28, 2014 | 46.49 | 47.50 | 45.92 | 47.26 | 216,594 | +0.53(+1.12%) |
Aug 27, 2014 | 46.99 | 47.49 | 46.17 | 46.74 | 360,602 | -0.35(-0.74%) |
Aug 26, 2014 | 46.57 | 47.74 | 46.30 | 47.08 | 317,483 | +0.50(+1.06%) |
Aug 25, 2014 | 46.97 | 47.45 | 45.66 | 46.59 | 239,814 | -0.28(-0.59%) |
Aug 22, 2014 | 45.93 | 47.54 | 45.48 | 46.87 | 535,890 | +0.76(+1.66%) |
Aug 21, 2014 | 46.58 | 46.58 | 45.34 | 46.10 | 566,732 | -0.64(-1.38%) |
Aug 20, 2014 | 48.04 | 48.04 | 46.23 | 46.75 | 418,022 | -1.29(-2.68%) |
Aug 19, 2014 | 47.72 | 48.24 | 47.59 | 48.04 | 293,107 | +0.21(+0.44%) |
Aug 18, 2014 | 47.26 | 48.26 | 46.97 | 47.83 | 453,994 | +0.50(+1.05%) |
Aug 15, 2014 | 46.96 | 47.52 | 46.26 | 47.33 | 321,825 | +0.38(+0.80%) |
Aug 14, 2014 | 48.08 | 48.68 | 45.63 | 46.96 | 458,454 | -1.27(-2.63%) |
Aug 13, 2014 | 48.33 | 48.74 | 46.68 | 48.23 | 544,914 | +0.86(+1.82%) |
Aug 12, 2014 | 46.81 | 47.98 | 46.36 | 47.36 | 370,985 | +0.63(+1.36%) |
Aug 11, 2014 | 48.03 | 48.03 | 45.73 | 46.73 | 623,333 | -1.06(-2.22%) |
Aug 08, 2014 | 45.91 | 48.58 | 45.28 | 47.79 | 335,490 | +1.41(+3.04%) |
Aug 07, 2014 | 46.60 | 46.90 | 46.19 | 46.38 | 198,921 | -0.15(-0.32%) |
Aug 06, 2014 | 44.37 | 48.41 | 44.32 | 46.53 | 354,436 | +1.82(+4.08%) |
Aug 05, 2014 | 45.69 | 45.99 | 44.27 | 44.71 | 488,702 | -1.32(-2.87%) |
Aug 04, 2014 | 45.95 | 47.09 | 45.28 | 46.02 | 408,261 | -0.19(-0.41%) |