Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.64 | 41.15 | 39.55 | 41.06 | 401,586 | -1.79(-4.18%) |
Oct 30, 2014 | 43.86 | 43.86 | 42.10 | 42.85 | 473,512 | -3.02(-6.58%) |
Oct 29, 2014 | 46.73 | 47.31 | 45.70 | 45.87 | 176,961 | -0.78(-1.67%) |
Oct 28, 2014 | 47.34 | 47.46 | 46.55 | 46.65 | 106,121 | +0.33(+0.71%) |
Oct 27, 2014 | 46.49 | 46.56 | 46.31 | 46.32 | 80,593 | -0.24(-0.52%) |
Oct 24, 2014 | 47.47 | 47.49 | 46.39 | 46.56 | 158,201 | -0.25(-0.53%) |
Oct 23, 2014 | 46.45 | 47.00 | 46.22 | 46.81 | 136,380 | +0.36(+0.78%) |
Oct 22, 2014 | 47.16 | 47.16 | 46.31 | 46.45 | 300,494 | -1.99(-4.11%) |
Oct 21, 2014 | 48.38 | 49.00 | 48.31 | 48.44 | 176,315 | +0.34(+0.71%) |
Oct 20, 2014 | 48.06 | 48.15 | 47.44 | 48.10 | 208,052 | +0.85(+1.79%) |
Oct 17, 2014 | 47.63 | 47.66 | 46.90 | 47.25 | 214,704 | -0.54(-1.13%) |
Oct 16, 2014 | 47.15 | 48.17 | 46.80 | 47.79 | 160,291 | -0.39(-0.81%) |
Oct 15, 2014 | 48.07 | 50.18 | 47.77 | 48.18 | 335,378 | +0.28(+0.58%) |
Oct 14, 2014 | 48.19 | 48.37 | 47.44 | 47.90 | 159,601 | -0.23(-0.48%) |
Oct 13, 2014 | 47.84 | 48.29 | 47.22 | 48.13 | 171,052 | +0.50(+1.05%) |
Oct 10, 2014 | 47.50 | 47.87 | 47.05 | 47.63 | 94,467 | +0.09(+0.19%) |
Oct 09, 2014 | 48.43 | 49.35 | 47.50 | 47.54 | 332,053 | -0.30(-0.63%) |
Oct 08, 2014 | 47.48 | 48.23 | 46.00 | 47.84 | 385,021 | +1.02(+2.18%) |
Oct 07, 2014 | 47.42 | 47.67 | 46.32 | 46.82 | 294,955 | -0.58(-1.22%) |
Oct 06, 2014 | 46.29 | 47.77 | 45.90 | 47.40 | 402,408 | +2.53(+5.64%) |
Oct 03, 2014 | 45.10 | 45.81 | 44.31 | 44.87 | 385,350 | -1.47(-3.17%) |
Oct 02, 2014 | 46.24 | 46.67 | 45.63 | 46.34 | 239,336 | -0.52(-1.11%) |
Oct 01, 2014 | 46.60 | 48.20 | 46.43 | 46.86 | 375,017 | +0.71(+1.54%) |
Sep 30, 2014 | 47.29 | 48.00 | 45.20 | 46.15 | 497,319 | -2.46(-5.06%) |
Sep 29, 2014 | 48.85 | 49.15 | 48.31 | 48.61 | 151,518 | -0.70(-1.42%) |
Sep 26, 2014 | 48.83 | 49.31 | 48.50 | 49.31 | 139,748 | +0.52(+1.07%) |
Sep 25, 2014 | 48.47 | 49.45 | 47.65 | 48.79 | 312,378 | -0.92(-1.85%) |
Sep 24, 2014 | 49.25 | 50.31 | 48.83 | 49.71 | 236,225 | -0.57(-1.13%) |
Sep 23, 2014 | 50.50 | 50.64 | 49.91 | 50.28 | 144,791 | -0.09(-0.18%) |
Sep 22, 2014 | 49.47 | 50.74 | 49.34 | 50.37 | 397,325 | -0.62(-1.22%) |
Sep 19, 2014 | 53.85 | 53.85 | 50.38 | 50.99 | 628,234 | -3.54(-6.49%) |
Sep 18, 2014 | 53.95 | 55.21 | 53.75 | 54.53 | 192,795 | +0.06(+0.11%) |
Sep 17, 2014 | 55.53 | 56.22 | 54.42 | 54.47 | 175,324 | -1.27(-2.28%) |
Sep 16, 2014 | 55.81 | 56.80 | 55.08 | 55.74 | 167,043 | +0.11(+0.20%) |
Sep 15, 2014 | 55.38 | 55.63 | 54.88 | 55.63 | 135,126 | +0.19(+0.34%) |
Sep 12, 2014 | 54.94 | 55.50 | 54.62 | 55.44 | 217,089 | -0.38(-0.68%) |
Sep 11, 2014 | 55.70 | 55.91 | 54.90 | 55.82 | 400,609 | -1.66(-2.89%) |
Sep 10, 2014 | 57.61 | 57.86 | 56.90 | 57.48 | 149,603 | -0.63(-1.08%) |
Sep 09, 2014 | 57.40 | 58.13 | 56.81 | 58.11 | 167,455 | +0.33(+0.57%) |
Sep 08, 2014 | 58.39 | 58.51 | 57.05 | 57.78 | 244,812 | -0.97(-1.65%) |
Sep 05, 2014 | 58.11 | 58.77 | 57.85 | 58.75 | 135,677 | +0.60(+1.03%) |
Sep 04, 2014 | 59.35 | 59.59 | 57.77 | 58.15 | 255,854 | -0.76(-1.29%) |
Sep 03, 2014 | 58.55 | 58.91 | 58.41 | 58.91 | 148,249 | +0.26(+0.44%) |
Sep 02, 2014 | 59.14 | 59.37 | 58.13 | 58.65 | 366,948 | -1.86(-3.07%) |
Aug 29, 2014 | 61.05 | 60.51 | 60.51 | 60.51 | 173,300 | -0.32(-0.53%) |
Aug 28, 2014 | 61.60 | 61.68 | 60.83 | 60.83 | 265,445 | +0.44(+0.73%) |
Aug 27, 2014 | 60.38 | 60.53 | 60.26 | 60.39 | 108,908 | +0.28(+0.47%) |
Aug 26, 2014 | 61.27 | 61.40 | 60.05 | 60.11 | 159,077 | +0.16(+0.27%) |
Aug 25, 2014 | 60.26 | 60.27 | 59.70 | 59.95 | 123,704 | -0.71(-1.17%) |
Aug 22, 2014 | 60.48 | 60.90 | 59.64 | 60.66 | 167,837 | +0.11(+0.18%) |
Aug 21, 2014 | 60.20 | 60.75 | 59.99 | 60.55 | 105,983 | -0.32(-0.53%) |
Aug 20, 2014 | 61.18 | 61.36 | 60.42 | 60.87 | 79,359 | +0.17(+0.28%) |
Aug 19, 2014 | 61.37 | 61.43 | 60.10 | 60.70 | 401,422 | -1.14(-1.84%) |
Aug 18, 2014 | 61.45 | 61.98 | 61.15 | 61.84 | 99,578 | +0.28(+0.45%) |
Aug 15, 2014 | 61.54 | 62.53 | 60.96 | 61.56 | 349,874 | -1.78(-2.81%) |
Aug 14, 2014 | 63.30 | 63.83 | 63.01 | 63.34 | 87,176 | +0.40(+0.64%) |
Aug 13, 2014 | 64.07 | 64.07 | 62.15 | 62.94 | 160,120 | -0.82(-1.29%) |
Aug 12, 2014 | 64.18 | 64.59 | 63.07 | 63.76 | 121,050 | -0.45(-0.70%) |
Aug 11, 2014 | 63.76 | 64.59 | 63.60 | 64.21 | 75,637 | +0.39(+0.61%) |
Aug 08, 2014 | 63.95 | 64.26 | 63.48 | 63.82 | 118,724 | -0.10(-0.16%) |
Aug 07, 2014 | 63.59 | 64.19 | 63.36 | 63.92 | 126,952 | -0.35(-0.54%) |
Aug 06, 2014 | 64.01 | 64.74 | 63.92 | 64.27 | 235,266 | +1.36(+2.16%) |
Aug 05, 2014 | 64.20 | 64.23 | 62.61 | 62.91 | 448,812 | -2.47(-3.78%) |
Aug 04, 2014 | 66.38 | 66.58 | 65.00 | 65.38 | 146,908 | -0.85(-1.28%) |