Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 39.19 | 42.33 | 39.00 | 41.70 | 1,088,824 | +3.60(+9.45%) |
Oct 30, 2014 | 42.00 | 42.00 | 35.99 | 38.10 | 3,008,940 | -5.92(-13.45%) |
Oct 29, 2014 | 45.00 | 45.00 | 42.80 | 44.02 | 763,190 | +0.64(+1.48%) |
Oct 28, 2014 | 41.25 | 43.49 | 41.25 | 43.38 | 686,665 | +2.20(+5.34%) |
Oct 27, 2014 | 42.60 | 42.39 | 42.39 | 41.18 | 928,313 | -1.21(-2.85%) |
Oct 24, 2014 | 42.23 | 43.02 | 41.64 | 42.39 | 381,630 | +0.16(+0.38%) |
Oct 23, 2014 | 41.26 | 42.41 | 40.77 | 42.23 | 537,001 | +1.57(+3.86%) |
Oct 22, 2014 | 40.94 | 41.93 | 40.18 | 40.66 | 575,962 | -0.21(-0.51%) |
Oct 21, 2014 | 40.03 | 41.08 | 39.94 | 40.87 | 507,948 | +1.26(+3.18%) |
Oct 20, 2014 | 38.90 | 39.10 | 38.77 | 39.61 | 399,355 | +0.63(+1.62%) |
Oct 17, 2014 | 40.17 | 41.22 | 38.88 | 38.98 | 626,086 | -0.52(-1.32%) |
Oct 16, 2014 | 36.28 | 40.56 | 35.50 | 39.50 | 980,743 | +2.27(+6.10%) |
Oct 15, 2014 | 36.81 | 37.55 | 34.61 | 37.23 | 768,168 | -0.26(-0.69%) |
Oct 14, 2014 | 36.18 | 37.85 | 35.63 | 37.49 | 631,318 | +1.47(+4.08%) |
Oct 13, 2014 | 37.75 | 38.32 | 35.97 | 36.02 | 737,101 | -2.10(-5.51%) |
Oct 10, 2014 | 39.95 | 40.61 | 38.09 | 38.12 | 910,572 | -2.05(-5.10%) |
Oct 09, 2014 | 42.30 | 42.30 | 40.12 | 40.17 | 558,451 | -2.28(-5.37%) |
Oct 08, 2014 | 39.85 | 42.57 | 39.85 | 42.45 | 985,647 | +0.56(+1.34%) |
Oct 07, 2014 | 42.51 | 42.84 | 41.87 | 41.89 | 472,461 | -0.99(-2.31%) |
Oct 06, 2014 | 43.60 | 44.08 | 42.82 | 42.88 | 458,799 | -0.68(-1.56%) |
Oct 03, 2014 | 43.72 | 44.48 | 43.32 | 43.56 | 635,735 | +0.35(+0.81%) |
Oct 02, 2014 | 40.00 | 43.41 | 40.00 | 43.21 | 1,314,730 | +3.43(+8.62%) |
Oct 01, 2014 | 41.95 | 42.07 | 39.63 | 39.78 | 1,381,028 | -2.45(-5.80%) |
Sep 30, 2014 | 46.88 | 46.88 | 39.76 | 42.23 | 3,186,756 | -4.62(-9.86%) |
Sep 29, 2014 | 49.44 | 49.44 | 46.80 | 46.85 | 336,183 | -0.87(-1.82%) |
Sep 26, 2014 | 47.62 | 48.04 | 46.97 | 47.72 | 321,139 | +0.19(+0.40%) |
Sep 25, 2014 | 48.64 | 48.72 | 47.17 | 47.53 | 537,179 | -1.19(-2.44%) |
Sep 24, 2014 | 47.65 | 48.92 | 47.65 | 48.72 | 435,762 | +1.17(+2.46%) |
Sep 23, 2014 | 48.02 | 48.83 | 47.30 | 47.55 | 556,257 | -0.89(-1.84%) |
Sep 22, 2014 | 47.66 | 48.63 | 46.65 | 48.44 | 727,817 | +0.33(+0.69%) |
Sep 19, 2014 | 50.50 | 50.50 | 47.89 | 48.11 | 1,068,184 | -2.03(-4.05%) |
Sep 18, 2014 | 49.74 | 50.57 | 49.69 | 50.14 | 497,200 | +0.83(+1.68%) |
Sep 17, 2014 | 48.95 | 49.72 | 48.76 | 49.31 | 429,130 | +0.59(+1.21%) |
Sep 16, 2014 | 47.53 | 49.11 | 46.05 | 48.72 | 815,635 | +0.62(+1.29%) |
Sep 15, 2014 | 51.02 | 51.38 | 47.66 | 48.10 | 724,963 | -2.91(-5.70%) |
Sep 12, 2014 | 51.79 | 52.29 | 50.64 | 51.01 | 572,477 | -0.64(-1.24%) |
Sep 11, 2014 | 50.59 | 51.80 | 50.58 | 51.65 | 442,300 | +0.94(+1.85%) |
Sep 10, 2014 | 50.31 | 51.02 | 50.07 | 50.71 | 358,710 | +0.36(+0.71%) |
Sep 09, 2014 | 51.43 | 51.96 | 50.32 | 50.35 | 593,050 | -1.01(-1.97%) |
Sep 08, 2014 | 50.36 | 51.92 | 50.36 | 51.36 | 808,316 | +1.30(+2.60%) |
Sep 05, 2014 | 49.91 | 50.19 | 49.06 | 50.06 | 372,954 | +0.03(+0.06%) |
Sep 04, 2014 | 48.83 | 50.84 | 48.83 | 50.03 | 564,488 | +1.43(+2.94%) |
Sep 03, 2014 | 50.88 | 51.15 | 48.30 | 48.60 | 752,423 | -1.85(-3.67%) |
Sep 02, 2014 | 49.23 | 50.48 | 49.00 | 50.45 | 920,145 | +1.60(+3.28%) |
Aug 29, 2014 | 48.35 | 48.85 | 48.85 | 48.85 | 361,000 | +0.50(+1.03%) |
Aug 28, 2014 | 47.54 | 48.61 | 47.25 | 48.35 | 404,025 | +0.49(+1.02%) |
Aug 27, 2014 | 48.00 | 48.68 | 47.57 | 47.86 | 387,762 | +0.00(+0.00%) |
Aug 26, 2014 | 47.26 | 48.45 | 47.03 | 47.86 | 840,778 | +1.22(+2.62%) |
Aug 25, 2014 | 45.80 | 47.28 | 45.71 | 46.64 | 542,308 | +1.50(+3.32%) |
Aug 22, 2014 | 45.62 | 45.83 | 44.66 | 45.14 | 602,598 | -0.67(-1.46%) |
Aug 21, 2014 | 47.01 | 47.10 | 45.87 | 45.81 | 262,960 | -1.17(-2.49%) |
Aug 20, 2014 | 46.43 | 47.20 | 45.85 | 46.98 | 340,103 | +0.42(+0.90%) |
Aug 19, 2014 | 46.06 | 46.74 | 45.85 | 46.56 | 273,995 | +0.64(+1.39%) |
Aug 18, 2014 | 46.68 | 46.99 | 45.10 | 45.92 | 546,290 | -0.52(-1.12%) |
Aug 15, 2014 | 47.30 | 47.40 | 46.30 | 46.44 | 487,993 | -0.56(-1.19%) |
Aug 14, 2014 | 45.46 | 47.05 | 45.31 | 47.00 | 485,080 | +1.75(+3.87%) |
Aug 13, 2014 | 45.65 | 46.25 | 45.23 | 45.25 | 480,051 | -0.40(-0.88%) |
Aug 12, 2014 | 47.00 | 47.50 | 45.63 | 45.65 | 583,053 | -1.30(-2.77%) |
Aug 11, 2014 | 45.19 | 46.98 | 45.07 | 46.95 | 838,694 | +2.26(+5.06%) |
Aug 08, 2014 | 43.46 | 44.74 | 43.02 | 44.69 | 438,406 | +1.13(+2.59%) |
Aug 07, 2014 | 43.84 | 44.61 | 43.36 | 43.56 | 426,714 | -0.20(-0.46%) |
Aug 06, 2014 | 42.58 | 44.18 | 42.28 | 43.76 | 466,434 | +0.67(+1.55%) |
Aug 05, 2014 | 42.88 | 43.84 | 42.36 | 43.09 | 659,864 | +0.08(+0.19%) |
Aug 04, 2014 | 44.18 | 44.98 | 42.92 | 43.01 | 1,021,695 | -1.09(-2.47%) |