Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.99 | 44.99 | 44.61 | 44.61 | 736 | +0.66(+1.50%) |
Oct 30, 2014 | 44.30 | 44.30 | 43.95 | 43.95 | 345 | +0.40(+0.92%) |
Oct 29, 2014 | 43.99 | 44.00 | 43.55 | 43.55 | 810 | -0.50(-1.14%) |
Oct 28, 2014 | 44.80 | 44.80 | 44.05 | 44.05 | 909 | -0.84(-1.87%) |
Oct 27, 2014 | 45.01 | 45.01 | 44.81 | 44.89 | 1,538 | -0.09(-0.20%) |
Oct 24, 2014 | 43.90 | 44.98 | 43.90 | 44.98 | 1,132 | +0.48(+1.08%) |
Oct 23, 2014 | 43.49 | 44.76 | 43.49 | 44.50 | 859 | -0.26(-0.58%) |
Oct 22, 2014 | 45.13 | 45.13 | 44.76 | 44.76 | 947 | -0.36(-0.80%) |
Oct 21, 2014 | 45.00 | 45.12 | 45.00 | 45.12 | 2,475 | +0.48(+1.08%) |
Oct 20, 2014 | 44.70 | 45.07 | 44.30 | 44.64 | 2,069 | +1.35(+3.12%) |
Oct 17, 2014 | 42.58 | 43.74 | 42.62 | 43.29 | 1,405 | +0.67(+1.57%) |
Oct 16, 2014 | 42.62 | 42.62 | 42.62 | 42.62 | 444 | +0.07(+0.16%) |
Oct 15, 2014 | 43.36 | 43.46 | 42.55 | 42.55 | 3,649 | -0.45(-1.05%) |
Oct 14, 2014 | 44.49 | 44.49 | 43.00 | 43.00 | 1,848 | -1.95(-4.34%) |
Oct 10, 2014 | 44.95 | 44.95 | 44.95 | 0 | +0.96(+2.18%) | |
Oct 09, 2014 | 43.54 | 43.99 | 43.54 | 43.99 | 1,691 | +0.43(+0.99%) |
Oct 08, 2014 | 43.66 | 43.66 | 43.56 | 43.56 | 928 | -0.17(-0.39%) |
Oct 06, 2014 | 43.73 | 43.73 | 43.73 | 141 | +0.23(+0.53%) | |
Oct 02, 2014 | 43.50 | 43.50 | 43.50 | 464 | +0.74(+1.73%) | |
Oct 01, 2014 | 42.76 | 42.76 | 42.76 | 42.76 | 488 | -0.46(-1.06%) |
Sep 30, 2014 | 43.35 | 43.35 | 43.22 | 43.22 | 290 | -0.01(-0.02%) |
Sep 29, 2014 | 43.70 | 43.70 | 43.23 | 43.23 | 1,036 | -0.47(-1.08%) |
Sep 26, 2014 | 43.57 | 44.00 | 43.09 | 43.70 | 1,310 | -0.40(-0.91%) |
Sep 25, 2014 | 44.52 | 44.52 | 44.10 | 44.10 | 700 | -0.42(-0.94%) |
Sep 24, 2014 | 44.80 | 44.80 | 44.52 | 44.52 | 1,215 | -0.28(-0.62%) |
Sep 23, 2014 | 45.11 | 45.11 | 44.51 | 44.80 | 632 | +0.32(+0.72%) |
Sep 22, 2014 | 45.04 | 45.04 | 44.47 | 44.48 | 1,570 | -0.75(-1.66%) |
Sep 19, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 195 | -0.15(-0.33%) |
Sep 16, 2014 | 45.38 | 45.38 | 45.38 | 25 | -1.12(-2.41%) | |
Sep 15, 2014 | 46.02 | 46.75 | 46.02 | 46.50 | 682 | +0.14(+0.30%) |
Sep 12, 2014 | 45.66 | 46.50 | 45.66 | 46.36 | 1,479 | +0.86(+1.89%) |
Sep 11, 2014 | 45.50 | 45.50 | 45.50 | 45.50 | 231 | +0.12(+0.26%) |
Sep 10, 2014 | 45.58 | 45.62 | 45.38 | 45.38 | 1,122 | -0.87(-1.88%) |
Sep 09, 2014 | 46.26 | 46.26 | 46.21 | 46.25 | 726 | +0.10(+0.22%) |
Sep 08, 2014 | 45.90 | 46.15 | 45.90 | 46.15 | 979 | +0.25(+0.54%) |
Sep 05, 2014 | 46.02 | 46.02 | 45.89 | 45.90 | 980 | -0.11(-0.24%) |
Sep 04, 2014 | 46.39 | 46.39 | 46.01 | 46.01 | 581 | +0.35(+0.77%) |
Sep 03, 2014 | 46.97 | 46.97 | 45.66 | 45.66 | 783 | -0.05(-0.11%) |
Sep 02, 2014 | 45.76 | 45.76 | 45.71 | 45.71 | 1,141 | +0.07(+0.15%) |
Aug 29, 2014 | 45.64 | 45.64 | 45.64 | 0 | -0.27(-0.59%) | |
Aug 28, 2014 | 45.26 | 45.91 | 45.26 | 45.91 | 414 | -0.05(-0.11%) |
Aug 27, 2014 | 45.34 | 45.96 | 45.00 | 45.96 | 5,825 | -0.01(-0.02%) |
Aug 26, 2014 | 45.41 | 46.19 | 45.41 | 45.97 | 2,824 | +0.61(+1.34%) |
Aug 25, 2014 | 45.20 | 45.36 | 45.19 | 45.36 | 3,561 | +0.10(+0.22%) |
Aug 22, 2014 | 45.25 | 45.26 | 45.25 | 45.26 | 408 | +0.01(+0.02%) |
Aug 21, 2014 | 45.24 | 45.25 | 45.24 | 45.25 | 344 | +0.25(+0.56%) |
Aug 20, 2014 | 45.27 | 45.27 | 44.53 | 45.00 | 767 | +0.46(+1.03%) |
Aug 19, 2014 | 45.98 | 45.98 | 44.54 | 44.54 | 5,132 | -0.45(-1.00%) |
Aug 18, 2014 | 44.98 | 44.99 | 44.98 | 44.99 | 1,507 | +0.11(+0.25%) |
Aug 15, 2014 | 44.50 | 44.89 | 44.20 | 44.88 | 1,195 | +0.38(+0.85%) |
Aug 14, 2014 | 43.80 | 44.50 | 43.80 | 44.50 | 1,443 | +0.10(+0.23%) |
Aug 13, 2014 | 44.40 | 44.40 | 697 | -0.20(-0.45%) | ||
Aug 12, 2014 | 44.59 | 44.60 | 44.59 | 44.60 | 1,087 | +0.55(+1.25%) |
Aug 11, 2014 | 44.07 | 44.07 | 43.51 | 44.05 | 1,837 | +0.31(+0.71%) |
Aug 08, 2014 | 44.13 | 44.13 | 43.73 | 43.74 | 621 | +0.24(+0.55%) |
Aug 07, 2014 | 43.54 | 43.65 | 43.50 | 43.50 | 1,271 | +0.00(+0.00%) |
Aug 06, 2014 | 44.17 | 44.17 | 43.50 | 43.50 | 1,075 | -0.25(-0.57%) |
Aug 05, 2014 | 44.00 | 44.25 | 43.74 | 43.75 | 928 | +0.40(+0.92%) |