Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.00 | 45.00 | 42.62 | 43.00 | 274,018 | -1.18(-2.67%) |
Oct 30, 2014 | 44.10 | 44.58 | 43.52 | 44.18 | 245,196 | -0.08(-0.18%) |
Oct 29, 2014 | 44.78 | 45.51 | 43.87 | 44.26 | 658,410 | -0.71(-1.58%) |
Oct 28, 2014 | 46.00 | 46.48 | 44.84 | 44.97 | 390,873 | -0.72(-1.58%) |
Oct 27, 2014 | 45.22 | 46.22 | 45.17 | 45.69 | 182,250 | +0.52(+1.15%) |
Oct 24, 2014 | 45.25 | 45.75 | 44.76 | 45.17 | 257,474 | +0.20(+0.44%) |
Oct 23, 2014 | 44.29 | 45.37 | 43.47 | 44.97 | 299,279 | +1.14(+2.60%) |
Oct 22, 2014 | 41.85 | 44.23 | 41.58 | 43.83 | 328,757 | +2.00(+4.78%) |
Oct 21, 2014 | 47.17 | 48.49 | 41.26 | 41.83 | 899,674 | -4.76(-10.22%) |
Oct 20, 2014 | 43.50 | 47.00 | 43.50 | 46.59 | 566,397 | +3.01(+6.91%) |
Oct 17, 2014 | 43.31 | 44.14 | 42.68 | 43.58 | 208,196 | +0.87(+2.04%) |
Oct 16, 2014 | 42.26 | 43.26 | 41.51 | 42.71 | 216,777 | -0.19(-0.44%) |
Oct 15, 2014 | 42.28 | 43.12 | 41.50 | 42.90 | 336,165 | +0.86(+2.05%) |
Oct 14, 2014 | 42.40 | 44.35 | 41.34 | 42.04 | 488,616 | +0.02(+0.05%) |
Oct 13, 2014 | 42.00 | 43.73 | 40.96 | 42.02 | 236,645 | -0.21(-0.50%) |
Oct 10, 2014 | 40.99 | 43.25 | 40.30 | 42.23 | 307,237 | +0.90(+2.18%) |
Oct 09, 2014 | 42.36 | 43.00 | 41.07 | 41.33 | 218,706 | -1.21(-2.84%) |
Oct 08, 2014 | 42.29 | 42.68 | 40.89 | 42.54 | 343,512 | +0.18(+0.42%) |
Oct 07, 2014 | 41.67 | 42.92 | 40.56 | 42.36 | 204,522 | +0.85(+2.05%) |
Oct 06, 2014 | 42.04 | 42.33 | 40.65 | 41.51 | 189,410 | -0.29(-0.68%) |
Oct 03, 2014 | 43.47 | 43.54 | 41.05 | 41.80 | 274,567 | -1.21(-2.82%) |
Oct 02, 2014 | 40.75 | 43.85 | 40.20 | 43.01 | 468,731 | +2.72(+6.75%) |
Oct 01, 2014 | 39.83 | 40.59 | 39.05 | 40.29 | 314,925 | +0.72(+1.82%) |
Sep 30, 2014 | 40.10 | 40.66 | 39.30 | 39.57 | 188,470 | -0.50(-1.25%) |
Sep 29, 2014 | 39.00 | 40.10 | 38.84 | 40.07 | 208,142 | +0.60(+1.52%) |
Sep 26, 2014 | 39.86 | 40.72 | 39.35 | 39.47 | 164,396 | -0.28(-0.70%) |
Sep 25, 2014 | 40.38 | 40.49 | 39.36 | 39.75 | 115,860 | -0.79(-1.95%) |
Sep 24, 2014 | 38.72 | 40.91 | 38.48 | 40.54 | 178,060 | +1.95(+5.05%) |
Sep 23, 2014 | 38.26 | 39.08 | 38.12 | 38.59 | 201,503 | -0.14(-0.36%) |
Sep 22, 2014 | 40.16 | 40.16 | 37.94 | 38.73 | 282,565 | -0.71(-1.80%) |
Sep 19, 2014 | 40.00 | 40.49 | 39.16 | 39.44 | 493,211 | -0.48(-1.20%) |
Sep 18, 2014 | 40.12 | 40.71 | 39.37 | 39.92 | 292,766 | -0.21(-0.52%) |
Sep 17, 2014 | 39.75 | 40.72 | 39.50 | 40.13 | 180,321 | +0.31(+0.78%) |
Sep 16, 2014 | 39.92 | 40.35 | 39.00 | 39.82 | 157,825 | -0.17(-0.43%) |
Sep 15, 2014 | 40.44 | 40.72 | 39.26 | 39.99 | 259,432 | -0.59(-1.45%) |
Sep 12, 2014 | 41.27 | 42.07 | 40.03 | 40.58 | 308,654 | -0.72(-1.74%) |
Sep 11, 2014 | 41.20 | 41.42 | 40.00 | 41.30 | 755,475 | +0.29(+0.71%) |
Sep 10, 2014 | 41.02 | 41.50 | 40.31 | 41.01 | 402,602 | -0.14(-0.34%) |
Sep 09, 2014 | 43.10 | 43.46 | 40.66 | 41.15 | 358,445 | -1.83(-4.26%) |
Sep 08, 2014 | 42.00 | 43.13 | 41.63 | 42.98 | 191,302 | +1.13(+2.70%) |
Sep 05, 2014 | 40.55 | 42.71 | 40.51 | 41.85 | 222,739 | +1.42(+3.51%) |
Sep 04, 2014 | 40.13 | 41.21 | 40.04 | 40.43 | 144,007 | +0.44(+1.10%) |
Sep 03, 2014 | 41.10 | 42.05 | 39.86 | 39.99 | 255,122 | -0.99(-2.42%) |
Sep 02, 2014 | 42.33 | 42.73 | 40.44 | 40.98 | 380,196 | -0.98(-2.34%) |
Aug 29, 2014 | 43.55 | 41.96 | 41.96 | 41.96 | 242,100 | -1.87(-4.27%) |
Aug 28, 2014 | 44.00 | 44.50 | 43.20 | 43.83 | 176,611 | -0.03(-0.07%) |
Aug 27, 2014 | 42.79 | 44.24 | 42.60 | 43.86 | 391,710 | +1.28(+3.01%) |
Aug 26, 2014 | 40.00 | 42.98 | 39.47 | 42.58 | 467,693 | +2.63(+6.58%) |
Aug 25, 2014 | 39.75 | 40.43 | 39.65 | 39.95 | 216,347 | +0.41(+1.04%) |
Aug 22, 2014 | 39.65 | 40.00 | 39.47 | 39.54 | 103,734 | +0.06(+0.15%) |
Aug 21, 2014 | 39.70 | 40.00 | 38.75 | 39.48 | 92,200 | -0.22(-0.55%) |
Aug 20, 2014 | 39.92 | 40.00 | 39.46 | 39.70 | 200,959 | -0.29(-0.73%) |
Aug 19, 2014 | 40.00 | 40.24 | 39.56 | 39.99 | 156,270 | +0.09(+0.23%) |
Aug 18, 2014 | 40.00 | 40.68 | 39.82 | 39.90 | 320,014 | +0.11(+0.28%) |
Aug 15, 2014 | 40.52 | 40.60 | 39.11 | 39.79 | 269,263 | +0.60(+1.53%) |
Aug 14, 2014 | 39.38 | 39.98 | 38.81 | 39.19 | 193,957 | -0.26(-0.66%) |
Aug 13, 2014 | 39.42 | 40.14 | 38.78 | 39.45 | 407,345 | +0.32(+0.82%) |
Aug 12, 2014 | 38.49 | 40.33 | 38.49 | 39.13 | 375,918 | +0.66(+1.72%) |
Aug 11, 2014 | 38.37 | 39.70 | 37.63 | 38.47 | 163,472 | +1.07(+2.86%) |
Aug 08, 2014 | 37.15 | 37.65 | 36.50 | 37.40 | 116,574 | +0.31(+0.84%) |
Aug 07, 2014 | 38.05 | 38.85 | 37.00 | 37.09 | 144,739 | -0.75(-1.98%) |
Aug 06, 2014 | 37.18 | 39.00 | 37.18 | 37.84 | 127,105 | +0.39(+1.04%) |
Aug 05, 2014 | 38.08 | 38.93 | 36.86 | 37.45 | 176,728 | -0.76(-1.99%) |
Aug 04, 2014 | 39.08 | 39.55 | 37.56 | 38.21 | 120,162 | -0.61(-1.57%) |