Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 35.43 | 35.60 | 35.43 | 35.60 | 139,952 | -0.24(-0.68%) |
Oct 30, 2014 | 35.70 | 36.03 | 35.40 | 35.85 | 66,855 | -0.04(-0.10%) |
Oct 29, 2014 | 36.12 | 36.12 | 35.89 | 35.89 | 67,891 | +0.01(+0.02%) |
Oct 28, 2014 | 34.44 | 36.04 | 34.44 | 35.88 | 10,898 | +1.23(+3.56%) |
Oct 27, 2014 | 35.22 | 35.22 | 34.65 | 34.65 | 7,141 | -3.24(-8.56%) |
Oct 24, 2014 | 37.93 | 37.93 | 37.89 | 37.89 | 16,399 | -0.22(-0.58%) |
Oct 23, 2014 | 38.48 | 38.90 | 38.11 | 38.11 | 23,560 | -1.76(-4.42%) |
Oct 22, 2014 | 40.42 | 40.42 | 39.78 | 39.87 | 6,919 | -0.60(-1.49%) |
Oct 21, 2014 | 39.75 | 40.48 | 39.75 | 40.48 | 1,818 | +0.21(+0.52%) |
Oct 20, 2014 | 40.28 | 40.46 | 40.23 | 40.27 | 2,496 | -1.05(-2.54%) |
Oct 17, 2014 | 41.31 | 41.32 | 41.31 | 41.32 | 512 | +2.18(+5.57%) |
Oct 15, 2014 | 39.14 | 39.14 | 39.14 | 193 | -0.56(-1.42%) | |
Oct 14, 2014 | 39.69 | 39.70 | 39.69 | 39.70 | 532 | +0.09(+0.23%) |
Oct 13, 2014 | 39.53 | 39.61 | 39.53 | 39.61 | 650 | -0.99(-2.44%) |
Oct 10, 2014 | 39.97 | 40.60 | 39.97 | 40.60 | 6,939 | -0.35(-0.86%) |
Oct 09, 2014 | 43.49 | 43.49 | 40.95 | 40.95 | 473 | -2.47(-5.68%) |
Oct 08, 2014 | 42.93 | 43.42 | 42.74 | 43.42 | 1,198 | -0.45(-1.03%) |
Oct 07, 2014 | 43.87 | 43.87 | 43.87 | 43.87 | 308 | +0.30(+0.69%) |
Oct 06, 2014 | 43.57 | 43.57 | 43.57 | 43.57 | 5,415 | +0.29(+0.67%) |
Oct 03, 2014 | 42.92 | 43.28 | 42.92 | 43.28 | 5,604 | +0.02(+0.06%) |
Oct 02, 2014 | 43.26 | 43.62 | 43.24 | 43.26 | 1,823 | -1.27(-2.86%) |
Oct 01, 2014 | 44.53 | 44.53 | 44.53 | 44.53 | 1,722 | +0.16(+0.36%) |
Sep 30, 2014 | 45.22 | 45.42 | 44.37 | 44.37 | 3,150 | +0.42(+0.96%) |
Sep 26, 2014 | 43.95 | 43.95 | 43.95 | 60 | -0.08(-0.18%) | |
Sep 25, 2014 | 44.09 | 44.09 | 44.03 | 44.03 | 680 | -1.48(-3.25%) |
Sep 24, 2014 | 44.49 | 45.51 | 44.06 | 45.51 | 2,268 | +0.92(+2.06%) |
Sep 23, 2014 | 45.33 | 45.33 | 44.42 | 44.59 | 999 | -0.53(-1.17%) |
Sep 22, 2014 | 45.68 | 45.68 | 45.12 | 45.12 | 38,383 | -1.15(-2.49%) |
Sep 19, 2014 | 46.25 | 46.28 | 46.25 | 46.27 | 13,827 | -0.00(-0.00%) |
Sep 18, 2014 | 46.39 | 46.39 | 46.26 | 46.27 | 1,170 | -0.33(-0.70%) |
Sep 16, 2014 | 46.60 | 46.60 | 46.60 | 146 | +0.52(+1.14%) | |
Sep 15, 2014 | 46.08 | 46.08 | 46.08 | 46.08 | 19,829 | -0.05(-0.12%) |
Sep 12, 2014 | 46.30 | 46.30 | 46.13 | 46.13 | 29,115 | +0.05(+0.11%) |
Sep 11, 2014 | 47.00 | 47.00 | 46.08 | 46.08 | 1,846 | -1.65(-3.46%) |
Sep 09, 2014 | 47.73 | 47.73 | 47.73 | 1,012 | -0.40(-0.84%) | |
Sep 08, 2014 | 49.19 | 49.19 | 48.13 | 48.13 | 1,541 | -1.29(-2.61%) |
Sep 04, 2014 | 49.42 | 49.42 | 49.42 | 14 | -0.16(-0.32%) | |
Sep 03, 2014 | 50.34 | 50.34 | 49.53 | 49.58 | 4,256 | -0.41(-0.82%) |
Sep 02, 2014 | 49.60 | 50.00 | 49.60 | 49.99 | 5,356 | -0.55(-1.09%) |
Aug 29, 2014 | 50.54 | 50.54 | 50.54 | 0 | +0.75(+1.51%) | |
Aug 28, 2014 | 50.10 | 50.10 | 49.79 | 49.79 | 533 | -0.41(-0.82%) |
Aug 27, 2014 | 49.80 | 50.20 | 49.72 | 50.20 | 31,531 | +0.74(+1.50%) |
Aug 26, 2014 | 49.23 | 49.46 | 49.46 | 5,102 | +0.23(+0.47%) | |
Aug 25, 2014 | 49.63 | 49.71 | 49.23 | 49.23 | 3,828 | -0.20(-0.40%) |
Aug 22, 2014 | 49.43 | 49.43 | 49.43 | 49.43 | 220 | -0.06(-0.12%) |
Aug 21, 2014 | 49.36 | 49.49 | 49.36 | 49.49 | 1,690 | +0.46(+0.94%) |
Aug 20, 2014 | 48.80 | 49.03 | 48.80 | 49.03 | 341 | +0.68(+1.41%) |
Aug 19, 2014 | 48.35 | 48.11 | 48.35 | 1,464 | +0.66(+1.38%) | |
Aug 18, 2014 | 47.69 | 47.69 | 47.69 | 47.69 | 422 | -0.09(-0.19%) |
Aug 15, 2014 | 47.60 | 47.78 | 46.97 | 47.78 | 1,225 | +0.41(+0.87%) |
Aug 14, 2014 | 47.77 | 47.77 | 47.37 | 47.37 | 577 | -0.17(-0.36%) |
Aug 13, 2014 | 47.33 | 47.54 | 47.33 | 47.54 | 1,120 | +0.46(+0.99%) |
Aug 12, 2014 | 47.07 | 47.57 | 47.07 | 47.08 | 961 | +0.02(+0.03%) |
Aug 11, 2014 | 47.08 | 47.10 | 47.06 | 47.06 | 719 | +1.02(+2.21%) |
Aug 07, 2014 | 46.05 | 46.05 | 46.05 | 70 | -0.52(-1.13%) | |
Aug 06, 2014 | 45.67 | 46.57 | 45.67 | 46.57 | 2,006 | -0.45(-0.95%) |