Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 36.00 | 38.75 | 33.75 | 38.50 | 20,555 | +3.75(+10.79%) |
Oct 30, 2014 | 34.00 | 36.25 | 34.00 | 34.75 | 18,869 | +0.50(+1.46%) |
Oct 29, 2014 | 34.25 | 34.75 | 33.75 | 34.25 | 2,448 | +0.00(+0.00%) |
Oct 28, 2014 | 35.75 | 36.00 | 34.25 | 34.25 | 10,522 | -0.75(-2.14%) |
Oct 27, 2014 | 34.50 | 33.75 | 33.75 | 35.00 | 6,592 | +1.25(+3.70%) |
Oct 24, 2014 | 33.75 | 35.00 | 33.00 | 33.75 | 11,548 | +0.50(+1.51%) |
Oct 23, 2014 | 32.50 | 34.00 | 32.50 | 33.25 | 7,999 | +1.00(+3.10%) |
Oct 22, 2014 | 33.00 | 34.25 | 32.25 | 32.25 | 6,608 | -0.75(-2.27%) |
Oct 21, 2014 | 33.50 | 33.50 | 32.00 | 33.00 | 5,461 | -0.25(-0.75%) |
Oct 20, 2014 | 33.25 | 34.50 | 32.25 | 33.25 | 5,495 | +0.25(+0.76%) |
Oct 17, 2014 | 33.25 | 34.50 | 31.25 | 33.00 | 10,967 | -0.50(-1.49%) |
Oct 16, 2014 | 29.75 | 34.00 | 29.75 | 33.50 | 19,395 | +3.88(+13.08%) |
Oct 15, 2014 | 28.75 | 30.25 | 28.25 | 29.62 | 20,261 | +0.88(+3.04%) |
Oct 14, 2014 | 30.75 | 31.50 | 28.75 | 28.75 | 15,929 | -2.25(-7.26%) |
Oct 13, 2014 | 32.50 | 33.00 | 30.50 | 31.00 | 12,412 | -1.50(-4.62%) |
Oct 10, 2014 | 32.50 | 33.00 | 31.25 | 32.50 | 16,869 | -1.00(-2.99%) |
Oct 09, 2014 | 33.75 | 33.75 | 32.50 | 33.50 | 7,891 | -0.25(-0.74%) |
Oct 08, 2014 | 33.50 | 34.00 | 32.50 | 33.75 | 16,861 | +0.00(+0.00%) |
Oct 07, 2014 | 33.50 | 34.25 | 33.25 | 33.75 | 10,628 | -0.38(-1.10%) |
Oct 06, 2014 | 35.00 | 35.25 | 33.00 | 34.12 | 11,818 | -0.38(-1.09%) |
Oct 03, 2014 | 34.50 | 34.50 | 34.00 | 34.50 | 2,487 | +0.25(+0.73%) |
Oct 02, 2014 | 33.75 | 34.50 | 33.50 | 34.25 | 4,061 | +0.00(+0.00%) |
Oct 01, 2014 | 34.00 | 34.50 | 33.50 | 34.25 | 6,958 | -0.50(-1.44%) |
Sep 30, 2014 | 34.00 | 35.50 | 33.58 | 34.75 | 7,504 | +0.50(+1.46%) |
Sep 29, 2014 | 34.25 | 34.75 | 33.50 | 34.25 | 9,672 | -0.50(-1.44%) |
Sep 26, 2014 | 34.25 | 35.00 | 34.00 | 34.75 | 3,212 | +0.50(+1.46%) |
Sep 25, 2014 | 34.75 | 35.75 | 34.00 | 34.25 | 7,648 | -0.25(-0.72%) |
Sep 24, 2014 | 34.50 | 35.00 | 34.00 | 34.50 | 5,678 | -0.50(-1.43%) |
Sep 23, 2014 | 35.00 | 35.75 | 34.25 | 35.00 | 9,134 | -0.25(-0.71%) |
Sep 22, 2014 | 35.25 | 35.50 | 34.25 | 35.25 | 7,747 | +0.00(+0.00%) |
Sep 19, 2014 | 35.50 | 37.25 | 35.00 | 35.25 | 21,625 | -0.75(-2.08%) |
Sep 18, 2014 | 34.00 | 37.25 | 33.75 | 36.00 | 19,165 | +2.00(+5.88%) |
Sep 17, 2014 | 33.50 | 34.25 | 33.25 | 34.00 | 6,307 | +0.75(+2.26%) |
Sep 16, 2014 | 33.50 | 33.75 | 32.75 | 33.25 | 11,519 | -0.25(-0.75%) |
Sep 15, 2014 | 34.00 | 34.23 | 33.25 | 33.50 | 9,042 | -0.75(-2.19%) |
Sep 12, 2014 | 35.00 | 35.00 | 33.75 | 34.25 | 7,638 | -0.25(-0.72%) |
Sep 11, 2014 | 34.25 | 34.75 | 34.00 | 34.50 | 6,642 | +0.25(+0.73%) |
Sep 10, 2014 | 34.25 | 34.50 | 33.75 | 34.25 | 4,360 | +0.00(+0.00%) |
Sep 09, 2014 | 34.25 | 34.50 | 33.25 | 34.25 | 8,023 | -0.25(-0.72%) |
Sep 08, 2014 | 33.75 | 35.50 | 33.75 | 34.50 | 16,176 | -0.50(-1.43%) |
Sep 05, 2014 | 34.75 | 35.48 | 34.25 | 35.00 | 12,279 | +0.00(+0.00%) |
Sep 04, 2014 | 35.00 | 35.75 | 34.25 | 35.00 | 18,391 | -0.50(-1.41%) |
Sep 03, 2014 | 36.00 | 37.25 | 34.75 | 35.50 | 9,974 | -0.75(-2.07%) |
Sep 02, 2014 | 35.50 | 36.00 | 35.50 | 36.25 | 10,534 | +1.00(+2.84%) |
Aug 29, 2014 | 34.50 | 35.25 | 35.25 | 35.25 | 10,860 | +0.75(+2.17%) |
Aug 28, 2014 | 35.00 | 35.25 | 34.25 | 34.50 | 9,881 | -0.50(-1.43%) |
Aug 27, 2014 | 35.50 | 35.50 | 34.50 | 35.00 | 15,882 | -0.25(-0.71%) |
Aug 26, 2014 | 35.50 | 36.25 | 34.50 | 35.25 | 20,897 | -0.75(-2.08%) |
Aug 25, 2014 | 37.00 | 37.25 | 34.00 | 36.00 | 40,371 | -1.38(-3.68%) |
Aug 22, 2014 | 37.00 | 37.50 | 36.25 | 37.38 | 5,639 | -0.12(-0.33%) |
Aug 21, 2014 | 37.75 | 37.88 | 36.75 | 37.50 | 9,752 | +0.00(+0.00%) |
Aug 20, 2014 | 37.00 | 38.00 | 37.00 | 37.50 | 13,529 | +0.00(+0.00%) |
Aug 19, 2014 | 38.00 | 38.00 | 37.25 | 37.50 | 15,821 | -0.50(-1.32%) |
Aug 18, 2014 | 39.50 | 40.75 | 37.62 | 38.00 | 22,966 | -1.50(-3.80%) |
Aug 15, 2014 | 40.00 | 40.25 | 39.25 | 39.50 | 5,439 | -0.25(-0.63%) |
Aug 14, 2014 | 39.00 | 39.75 | 38.50 | 39.75 | 5,124 | +1.00(+2.58%) |
Aug 13, 2014 | 39.75 | 40.25 | 38.25 | 38.75 | 17,491 | -0.50(-1.27%) |
Aug 12, 2014 | 38.25 | 40.00 | 38.25 | 39.25 | 20,356 | -2.00(-4.85%) |
Aug 11, 2014 | 39.75 | 42.50 | 39.25 | 41.25 | 16,454 | +2.50(+6.45%) |
Aug 08, 2014 | 39.00 | 39.75 | 38.25 | 38.75 | 6,143 | +0.00(+0.00%) |
Aug 07, 2014 | 39.75 | 40.50 | 38.28 | 38.75 | 12,150 | -1.00(-2.52%) |
Aug 06, 2014 | 41.00 | 41.25 | 39.25 | 39.75 | 9,990 | -1.00(-2.45%) |
Aug 05, 2014 | 40.50 | 43.00 | 39.00 | 40.75 | 39,538 | +1.50(+3.82%) |
Aug 04, 2014 | 39.25 | 42.50 | 38.50 | 39.25 | 10,956 | -0.50(-1.26%) |