Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.30 | 50.05 | 48.85 | 49.76 | 261,777 | +1.65(+3.44%) |
Oct 30, 2014 | 47.01 | 48.41 | 46.81 | 48.11 | 118,028 | +0.83(+1.76%) |
Oct 29, 2014 | 47.28 | 47.80 | 46.50 | 47.28 | 164,726 | -0.01(-0.02%) |
Oct 28, 2014 | 45.04 | 47.30 | 44.84 | 47.28 | 183,093 | +2.60(+5.81%) |
Oct 27, 2014 | 43.53 | 44.71 | 43.73 | 44.69 | 137,848 | +0.96(+2.20%) |
Oct 24, 2014 | 43.30 | 44.04 | 43.00 | 43.73 | 142,708 | +0.43(+1.00%) |
Oct 23, 2014 | 43.83 | 44.95 | 43.09 | 43.29 | 245,220 | +0.36(+0.83%) |
Oct 22, 2014 | 44.34 | 44.44 | 42.76 | 42.94 | 114,825 | -1.21(-2.75%) |
Oct 21, 2014 | 42.56 | 44.29 | 42.56 | 44.15 | 90,373 | +1.81(+4.27%) |
Oct 20, 2014 | 42.25 | 42.62 | 41.83 | 42.34 | 113,935 | -0.03(-0.08%) |
Oct 17, 2014 | 42.93 | 42.96 | 42.12 | 42.38 | 105,693 | +0.02(+0.04%) |
Oct 16, 2014 | 40.47 | 42.57 | 40.05 | 42.36 | 361,331 | +1.19(+2.88%) |
Oct 15, 2014 | 41.03 | 41.92 | 40.41 | 41.17 | 306,604 | -0.29(-0.69%) |
Oct 14, 2014 | 41.36 | 41.73 | 41.04 | 41.46 | 282,114 | +0.47(+1.14%) |
Oct 13, 2014 | 41.04 | 41.47 | 40.81 | 40.99 | 164,713 | +0.04(+0.11%) |
Oct 10, 2014 | 40.73 | 42.34 | 40.73 | 40.95 | 114,750 | -0.09(-0.21%) |
Oct 09, 2014 | 42.38 | 42.70 | 40.74 | 41.03 | 149,712 | -1.39(-3.27%) |
Oct 08, 2014 | 41.67 | 42.67 | 41.42 | 42.42 | 143,916 | +0.69(+1.66%) |
Oct 07, 2014 | 41.99 | 42.43 | 41.71 | 41.73 | 161,254 | -0.60(-1.41%) |
Oct 06, 2014 | 42.87 | 43.13 | 42.12 | 42.32 | 80,080 | -0.48(-1.13%) |
Oct 03, 2014 | 43.62 | 43.68 | 42.80 | 42.81 | 87,093 | -0.31(-0.72%) |
Oct 02, 2014 | 41.92 | 43.43 | 41.87 | 43.12 | 136,070 | +1.30(+3.11%) |
Oct 01, 2014 | 42.78 | 43.02 | 41.67 | 41.82 | 206,233 | -0.95(-2.23%) |
Sep 30, 2014 | 43.59 | 43.69 | 42.75 | 42.77 | 162,264 | -0.88(-2.02%) |
Sep 29, 2014 | 43.61 | 44.04 | 43.40 | 43.66 | 100,141 | -0.31(-0.71%) |
Sep 26, 2014 | 44.49 | 44.63 | 43.72 | 43.97 | 166,545 | -0.48(-1.09%) |
Sep 25, 2014 | 45.73 | 45.74 | 44.40 | 44.45 | 95,951 | -1.50(-3.26%) |
Sep 24, 2014 | 45.17 | 46.23 | 45.17 | 45.95 | 87,539 | +0.72(+1.59%) |
Sep 23, 2014 | 45.48 | 45.80 | 45.08 | 45.23 | 99,113 | -0.31(-0.68%) |
Sep 22, 2014 | 45.76 | 46.18 | 45.15 | 45.54 | 113,065 | +0.17(+0.38%) |
Sep 19, 2014 | 46.37 | 46.74 | 45.34 | 45.37 | 205,386 | -1.00(-2.15%) |
Sep 18, 2014 | 46.66 | 46.77 | 46.22 | 46.37 | 70,365 | -0.04(-0.09%) |
Sep 17, 2014 | 46.64 | 46.89 | 46.05 | 46.41 | 82,495 | -0.35(-0.74%) |
Sep 16, 2014 | 45.94 | 46.91 | 45.86 | 46.76 | 147,822 | +0.74(+1.62%) |
Sep 15, 2014 | 46.67 | 46.67 | 45.66 | 46.01 | 109,210 | -0.55(-1.17%) |
Sep 12, 2014 | 48.23 | 48.23 | 46.44 | 46.56 | 80,199 | -1.59(-3.31%) |
Sep 11, 2014 | 47.70 | 48.49 | 47.50 | 48.15 | 119,860 | +0.23(+0.49%) |
Sep 10, 2014 | 47.18 | 48.13 | 46.70 | 47.92 | 142,458 | +0.87(+1.86%) |
Sep 09, 2014 | 47.45 | 48.26 | 46.87 | 47.04 | 118,315 | -0.62(-1.31%) |
Sep 08, 2014 | 48.11 | 48.31 | 47.40 | 47.67 | 95,525 | -0.76(-1.57%) |
Sep 05, 2014 | 47.64 | 48.83 | 47.28 | 48.43 | 81,575 | +0.63(+1.32%) |
Sep 04, 2014 | 48.40 | 48.73 | 47.51 | 47.80 | 55,712 | -0.52(-1.08%) |
Sep 03, 2014 | 49.59 | 50.05 | 48.19 | 48.32 | 166,441 | -1.07(-2.17%) |
Sep 02, 2014 | 48.14 | 49.73 | 48.14 | 49.39 | 163,530 | +1.45(+3.03%) |
Aug 29, 2014 | 47.38 | 47.93 | 47.93 | 47.93 | 62,596 | +0.55(+1.15%) |
Aug 28, 2014 | 48.36 | 48.36 | 47.26 | 47.39 | 62,514 | -1.04(-2.15%) |
Aug 27, 2014 | 48.03 | 48.68 | 47.97 | 48.43 | 97,348 | +0.47(+0.97%) |
Aug 26, 2014 | 47.80 | 48.30 | 47.57 | 47.96 | 91,737 | +0.19(+0.40%) |
Aug 25, 2014 | 48.14 | 48.29 | 47.57 | 47.77 | 43,986 | -0.16(-0.34%) |
Aug 22, 2014 | 48.04 | 48.31 | 47.93 | 47.93 | 64,946 | -0.18(-0.38%) |
Aug 21, 2014 | 47.99 | 48.30 | 47.45 | 48.12 | 90,254 | +0.06(+0.13%) |
Aug 20, 2014 | 48.16 | 48.18 | 47.57 | 48.06 | 46,078 | -0.33(-0.68%) |
Aug 19, 2014 | 48.83 | 49.02 | 48.30 | 48.38 | 99,374 | -0.44(-0.90%) |
Aug 18, 2014 | 48.42 | 48.94 | 48.28 | 48.83 | 76,558 | +0.95(+1.99%) |
Aug 15, 2014 | 47.94 | 48.00 | 47.25 | 47.87 | 207,292 | +0.18(+0.38%) |
Aug 14, 2014 | 47.70 | 47.85 | 47.32 | 47.69 | 124,805 | +0.05(+0.11%) |
Aug 13, 2014 | 47.54 | 48.09 | 47.51 | 47.64 | 71,937 | +0.13(+0.27%) |
Aug 12, 2014 | 47.36 | 47.68 | 47.14 | 47.51 | 114,182 | -0.14(-0.29%) |
Aug 11, 2014 | 46.60 | 47.75 | 46.48 | 47.65 | 148,314 | +1.22(+2.63%) |
Aug 08, 2014 | 45.42 | 46.51 | 45.42 | 46.43 | 81,426 | +0.98(+2.15%) |
Aug 07, 2014 | 45.03 | 45.66 | 44.97 | 45.45 | 115,810 | +0.55(+1.23%) |
Aug 06, 2014 | 44.24 | 45.33 | 44.22 | 44.89 | 91,012 | +0.19(+0.43%) |
Aug 05, 2014 | 44.86 | 45.64 | 44.51 | 44.70 | 125,679 | -0.42(-0.92%) |
Aug 04, 2014 | 44.98 | 45.28 | 44.04 | 45.12 | 130,852 | +0.42(+0.95%) |