Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.32 | 47.98 | 46.67 | 47.80 | 51,180 | +6.21(+14.92%) |
Oct 30, 2014 | 40.64 | 42.12 | 40.51 | 41.60 | 8,436 | +1.04(+2.55%) |
Oct 29, 2014 | 41.04 | 41.29 | 40.20 | 40.56 | 6,790 | +0.62(+1.54%) |
Oct 28, 2014 | 39.57 | 40.06 | 39.43 | 39.94 | 12,951 | +0.68(+1.74%) |
Oct 27, 2014 | 39.06 | 39.15 | 39.15 | 39.26 | 4,757 | +0.11(+0.27%) |
Oct 24, 2014 | 38.75 | 39.32 | 38.75 | 39.15 | 5,362 | +0.34(+0.88%) |
Oct 23, 2014 | 38.68 | 39.48 | 38.64 | 38.81 | 10,266 | +0.70(+1.85%) |
Oct 22, 2014 | 38.75 | 39.14 | 38.11 | 38.11 | 5,508 | +0.01(+0.03%) |
Oct 21, 2014 | 37.30 | 38.11 | 37.11 | 38.10 | 6,054 | +0.03(+0.08%) |
Oct 20, 2014 | 37.36 | 38.42 | 37.36 | 38.07 | 14,296 | +2.09(+5.82%) |
Oct 17, 2014 | 35.70 | 35.97 | 35.17 | 35.97 | 5,944 | +0.47(+1.32%) |
Oct 16, 2014 | 34.59 | 36.05 | 36.27 | 35.51 | 5,298 | -0.76(-2.10%) |
Oct 15, 2014 | 35.63 | 36.30 | 34.88 | 36.27 | 14,241 | -0.23(-0.64%) |
Oct 14, 2014 | 36.83 | 37.07 | 36.39 | 36.50 | 6,973 | +0.47(+1.30%) |
Oct 13, 2014 | 37.15 | 37.07 | 35.94 | 36.03 | 13,978 | -1.04(-2.80%) |
Oct 10, 2014 | 38.13 | 38.54 | 36.98 | 37.07 | 11,641 | -1.40(-3.63%) |
Oct 09, 2014 | 39.75 | 39.75 | 38.39 | 38.47 | 9,359 | -3.27(-7.85%) |
Oct 08, 2014 | 40.29 | 41.76 | 39.90 | 41.74 | 3,439 | +0.92(+2.25%) |
Oct 07, 2014 | 41.50 | 41.71 | 40.80 | 40.82 | 1,489 | -0.74(-1.79%) |
Oct 06, 2014 | 42.17 | 42.17 | 41.35 | 41.57 | 8,354 | -0.56(-1.32%) |
Oct 03, 2014 | 41.86 | 42.29 | 41.43 | 42.12 | 4,357 | +1.49(+3.66%) |
Oct 02, 2014 | 40.92 | 40.92 | 39.27 | 40.64 | 47,785 | -2.31(-5.37%) |
Oct 01, 2014 | 43.46 | 43.46 | 42.72 | 42.94 | 5,641 | -2.06(-4.57%) |
Sep 30, 2014 | 44.90 | 45.20 | 44.55 | 45.00 | 10,809 | -1.00(-2.18%) |
Sep 29, 2014 | 45.67 | 46.02 | 45.54 | 46.00 | 2,568 | -0.85(-1.82%) |
Sep 26, 2014 | 46.71 | 47.32 | 46.67 | 46.85 | 3,504 | +0.93(+2.04%) |
Sep 25, 2014 | 46.84 | 47.00 | 45.51 | 45.92 | 5,258 | -0.37(-0.79%) |
Sep 24, 2014 | 45.66 | 46.49 | 45.64 | 46.29 | 29,077 | +0.79(+1.74%) |
Sep 23, 2014 | 45.54 | 45.63 | 45.32 | 45.50 | 1,385 | -0.08(-0.17%) |
Sep 22, 2014 | 45.78 | 45.85 | 45.57 | 45.57 | 6,562 | -0.11(-0.24%) |
Sep 19, 2014 | 45.76 | 45.78 | 45.59 | 45.68 | 2,686 | +0.11(+0.24%) |
Sep 18, 2014 | 45.29 | 45.63 | 45.25 | 45.57 | 6,034 | +1.03(+2.30%) |
Sep 17, 2014 | 44.73 | 44.86 | 44.34 | 44.55 | 4,068 | -1.45(-3.15%) |
Sep 16, 2014 | 45.31 | 46.09 | 45.26 | 45.99 | 2,468 | +0.56(+1.23%) |
Sep 15, 2014 | 45.28 | 45.44 | 45.03 | 45.44 | 2,833 | +0.30(+0.67%) |
Sep 12, 2014 | 45.65 | 45.65 | 45.13 | 45.13 | 4,367 | -0.57(-1.24%) |
Sep 11, 2014 | 45.67 | 45.70 | 45.45 | 45.70 | 2,347 | -0.64(-1.37%) |
Sep 10, 2014 | 45.95 | 46.34 | 45.77 | 46.34 | 6,994 | +1.57(+3.51%) |
Sep 09, 2014 | 44.97 | 44.99 | 44.76 | 44.77 | 1,652 | -1.38(-2.98%) |
Sep 08, 2014 | 46.14 | 46.38 | 45.87 | 46.14 | 2,590 | +0.29(+0.64%) |
Sep 05, 2014 | 45.60 | 45.86 | 46.83 | 45.85 | 16,108 | -0.98(-2.09%) |
Sep 04, 2014 | 47.10 | 47.23 | 46.49 | 46.83 | 2,150 | -0.73(-1.54%) |
Sep 03, 2014 | 47.47 | 47.62 | 47.47 | 47.56 | 1,063 | +0.55(+1.16%) |
Sep 02, 2014 | 47.46 | 47.46 | 46.92 | 47.01 | 36,129 | +1.27(+2.78%) |
Aug 29, 2014 | 45.81 | 45.74 | 45.74 | 45.74 | 2,250 | -0.15(-0.32%) |
Aug 28, 2014 | 45.80 | 46.05 | 45.77 | 45.89 | 3,202 | -0.40(-0.87%) |
Aug 27, 2014 | 46.52 | 46.54 | 46.16 | 46.29 | 7,101 | -0.52(-1.11%) |
Aug 26, 2014 | 46.93 | 47.07 | 46.80 | 46.81 | 4,260 | -0.76(-1.60%) |
Aug 25, 2014 | 47.49 | 47.68 | 47.49 | 47.57 | 1,242 | +0.38(+0.82%) |
Aug 22, 2014 | 47.20 | 47.33 | 48.41 | 47.18 | 7,241 | -1.23(-2.53%) |
Aug 21, 2014 | 48.09 | 48.43 | 47.55 | 48.41 | 9,387 | +0.86(+1.81%) |
Aug 20, 2014 | 47.10 | 47.64 | 48.44 | 47.55 | 4,187 | -0.89(-1.84%) |
Aug 19, 2014 | 48.02 | 48.45 | 48.02 | 48.44 | 972 | +0.32(+0.67%) |
Aug 18, 2014 | 47.97 | 48.41 | 47.97 | 48.12 | 3,046 | +0.44(+0.92%) |
Aug 15, 2014 | 48.06 | 48.08 | 46.93 | 47.68 | 4,349 | +0.32(+0.68%) |
Aug 14, 2014 | 47.35 | 47.41 | 47.14 | 47.35 | 1,456 | -0.14(-0.29%) |
Aug 13, 2014 | 47.40 | 47.49 | 47.34 | 47.49 | 2,711 | +1.41(+3.05%) |
Aug 12, 2014 | 46.32 | 46.42 | 46.11 | 46.08 | 1,386 | -0.30(-0.65%) |
Aug 11, 2014 | 46.33 | 46.66 | 46.22 | 46.39 | 13,079 | +1.11(+2.46%) |
Aug 08, 2014 | 44.40 | 45.02 | 43.99 | 45.27 | 15,371 | +0.29(+0.65%) |
Aug 07, 2014 | 46.10 | 46.14 | 44.62 | 44.98 | 44,445 | -0.36(-0.80%) |
Aug 06, 2014 | 44.56 | 45.46 | 44.53 | 45.34 | 7,256 | -0.57(-1.23%) |
Aug 05, 2014 | 46.73 | 46.75 | 45.71 | 45.91 | 4,835 | -2.29(-4.75%) |
Aug 04, 2014 | 47.87 | 48.21 | 47.87 | 48.19 | 7,545 | -0.13(-0.26%) |