Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 57.05 | 57.78 | 55.81 | 56.72 | 961,892 | +0.83(+1.49%) |
Oct 30, 2014 | 52.22 | 57.55 | 52.01 | 55.89 | 1,026,814 | +3.40(+6.48%) |
Oct 29, 2014 | 53.21 | 53.36 | 50.59 | 52.49 | 804,386 | -0.67(-1.26%) |
Oct 28, 2014 | 52.07 | 53.57 | 51.86 | 53.16 | 867,085 | +1.70(+3.30%) |
Oct 27, 2014 | 49.67 | 49.32 | 49.32 | 51.46 | 788,380 | +2.14(+4.34%) |
Oct 24, 2014 | 49.72 | 49.95 | 48.26 | 49.32 | 757,066 | +0.02(+0.04%) |
Oct 23, 2014 | 48.00 | 49.97 | 47.09 | 49.30 | 1,357,752 | +4.58(+10.24%) |
Oct 22, 2014 | 45.13 | 45.73 | 44.34 | 44.72 | 528,172 | -0.24(-0.53%) |
Oct 21, 2014 | 43.92 | 45.83 | 44.12 | 44.96 | 597,661 | +1.04(+2.37%) |
Oct 20, 2014 | 43.11 | 44.04 | 42.68 | 43.92 | 618,356 | +0.72(+1.67%) |
Oct 17, 2014 | 42.53 | 43.29 | 41.90 | 43.20 | 620,093 | +1.54(+3.70%) |
Oct 16, 2014 | 39.47 | 43.04 | 39.20 | 41.66 | 622,700 | +1.36(+3.37%) |
Oct 15, 2014 | 40.00 | 40.75 | 39.05 | 40.30 | 665,904 | -0.36(-0.89%) |
Oct 14, 2014 | 41.77 | 42.95 | 41.13 | 40.66 | 543,817 | -0.65(-1.57%) |
Oct 13, 2014 | 42.69 | 43.52 | 41.09 | 41.31 | 770,935 | -0.97(-2.29%) |
Oct 10, 2014 | 42.10 | 44.13 | 41.79 | 42.28 | 711,905 | -0.10(-0.24%) |
Oct 09, 2014 | 42.75 | 43.29 | 41.96 | 42.38 | 715,966 | -0.37(-0.87%) |
Oct 08, 2014 | 41.46 | 42.79 | 39.60 | 42.75 | 527,012 | +1.34(+3.24%) |
Oct 07, 2014 | 42.05 | 42.23 | 40.58 | 41.41 | 574,494 | -0.85(-2.01%) |
Oct 06, 2014 | 44.40 | 44.49 | 41.52 | 42.26 | 896,198 | -1.74(-3.95%) |
Oct 03, 2014 | 43.98 | 44.85 | 42.75 | 44.00 | 797,918 | +0.37(+0.85%) |
Oct 02, 2014 | 44.09 | 44.45 | 41.85 | 43.63 | 622,497 | -0.46(-1.04%) |
Oct 01, 2014 | 45.54 | 45.59 | 43.60 | 44.09 | 661,727 | -1.59(-3.48%) |
Sep 30, 2014 | 45.37 | 46.74 | 45.09 | 45.68 | 727,923 | +0.26(+0.57%) |
Sep 29, 2014 | 43.90 | 45.49 | 43.25 | 45.42 | 508,886 | +0.71(+1.59%) |
Sep 26, 2014 | 43.87 | 44.92 | 43.79 | 44.71 | 456,521 | +0.88(+2.01%) |
Sep 25, 2014 | 43.87 | 44.43 | 42.86 | 43.83 | 427,383 | -0.03(-0.07%) |
Sep 24, 2014 | 42.59 | 44.37 | 42.59 | 43.86 | 507,245 | +1.26(+2.96%) |
Sep 23, 2014 | 43.30 | 43.95 | 42.19 | 42.60 | 885,214 | -0.86(-1.98%) |
Sep 22, 2014 | 41.01 | 43.67 | 41.01 | 43.46 | 1,155,433 | +2.11(+5.10%) |
Sep 19, 2014 | 41.21 | 41.48 | 40.14 | 41.35 | 1,083,404 | +0.37(+0.90%) |
Sep 18, 2014 | 40.44 | 41.67 | 40.44 | 40.98 | 356,902 | +0.32(+0.79%) |
Sep 17, 2014 | 40.70 | 41.31 | 40.13 | 40.66 | 502,134 | +0.02(+0.05%) |
Sep 16, 2014 | 38.83 | 40.75 | 38.55 | 40.64 | 588,098 | +1.67(+4.29%) |
Sep 15, 2014 | 39.60 | 39.60 | 38.43 | 38.97 | 413,077 | -0.60(-1.52%) |
Sep 12, 2014 | 39.88 | 40.39 | 39.40 | 39.57 | 467,864 | -0.50(-1.25%) |
Sep 11, 2014 | 38.80 | 40.23 | 38.80 | 40.07 | 434,407 | +0.94(+2.40%) |
Sep 10, 2014 | 38.04 | 39.85 | 37.87 | 39.13 | 787,253 | +1.34(+3.55%) |
Sep 09, 2014 | 39.34 | 39.48 | 37.63 | 37.79 | 606,477 | -1.76(-4.45%) |
Sep 08, 2014 | 38.61 | 39.88 | 38.44 | 39.55 | 616,774 | +0.87(+2.25%) |
Sep 05, 2014 | 37.37 | 38.74 | 37.19 | 38.68 | 794,955 | +1.01(+2.68%) |
Sep 04, 2014 | 39.86 | 39.90 | 37.50 | 37.67 | 898,769 | -1.84(-4.66%) |
Sep 03, 2014 | 39.05 | 39.95 | 39.00 | 39.51 | 871,991 | +0.53(+1.36%) |
Sep 02, 2014 | 39.71 | 40.13 | 38.73 | 38.98 | 812,090 | -0.40(-1.02%) |
Aug 29, 2014 | 38.75 | 39.38 | 39.38 | 39.38 | 639,800 | +0.57(+1.47%) |
Aug 28, 2014 | 40.20 | 40.85 | 38.08 | 38.81 | 1,338,486 | -0.51(-1.30%) |
Aug 27, 2014 | 39.47 | 40.18 | 38.03 | 39.32 | 1,049,084 | -0.03(-0.08%) |
Aug 26, 2014 | 38.33 | 39.52 | 37.65 | 39.35 | 573,601 | +1.02(+2.66%) |
Aug 25, 2014 | 36.52 | 38.38 | 36.42 | 38.33 | 632,429 | +1.98(+5.45%) |
Aug 22, 2014 | 35.11 | 36.47 | 34.79 | 36.35 | 354,939 | +1.29(+3.68%) |
Aug 21, 2014 | 36.62 | 36.80 | 34.76 | 35.06 | 738,449 | -1.56(-4.26%) |
Aug 20, 2014 | 36.51 | 37.98 | 35.86 | 36.62 | 1,146,012 | +0.25(+0.69%) |
Aug 19, 2014 | 40.11 | 40.23 | 35.03 | 36.37 | 2,381,677 | -4.03(-9.98%) |
Aug 18, 2014 | 41.28 | 41.77 | 39.61 | 40.40 | 1,142,024 | +2.50(+6.60%) |
Aug 15, 2014 | 38.93 | 38.93 | 37.31 | 37.90 | 538,878 | -0.78(-2.02%) |
Aug 14, 2014 | 36.30 | 38.92 | 35.95 | 38.68 | 721,510 | +2.44(+6.73%) |
Aug 13, 2014 | 35.01 | 36.32 | 34.85 | 36.24 | 255,138 | +1.47(+4.23%) |
Aug 12, 2014 | 35.11 | 35.11 | 34.36 | 34.77 | 237,479 | -0.54(-1.53%) |
Aug 11, 2014 | 35.46 | 35.65 | 34.72 | 35.31 | 234,912 | +0.17(+0.48%) |
Aug 08, 2014 | 34.85 | 35.40 | 34.58 | 35.14 | 218,462 | +0.18(+0.51%) |
Aug 07, 2014 | 35.87 | 36.08 | 34.65 | 34.96 | 319,154 | -0.97(-2.70%) |
Aug 06, 2014 | 35.06 | 36.06 | 34.82 | 35.93 | 412,849 | +0.54(+1.53%) |
Aug 05, 2014 | 35.78 | 35.78 | 34.44 | 35.39 | 390,931 | -0.48(-1.34%) |
Aug 04, 2014 | 34.54 | 36.05 | 34.54 | 35.87 | 426,466 | +1.82(+5.35%) |