Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.86 | 52.09 | 51.58 | 52.09 | 23,583 | +0.93(+1.81%) |
Oct 30, 2014 | 50.90 | 51.36 | 50.81 | 51.17 | 11,292 | +0.56(+1.12%) |
Oct 29, 2014 | 50.56 | 50.94 | 50.43 | 50.60 | 24,758 | +0.28(+0.56%) |
Oct 28, 2014 | 50.28 | 50.32 | 49.70 | 50.32 | 11,387 | +0.40(+0.81%) |
Oct 27, 2014 | 50.08 | 49.84 | 49.84 | 49.92 | 12,215 | +0.08(+0.16%) |
Oct 24, 2014 | 50.05 | 50.05 | 49.53 | 49.84 | 15,775 | +0.23(+0.46%) |
Oct 23, 2014 | 50.01 | 50.01 | 49.44 | 49.61 | 22,865 | +0.06(+0.11%) |
Oct 22, 2014 | 50.02 | 50.13 | 49.48 | 49.55 | 21,965 | -0.18(-0.37%) |
Oct 21, 2014 | 49.06 | 49.81 | 49.06 | 49.74 | 20,253 | +1.11(+2.27%) |
Oct 20, 2014 | 48.06 | 48.63 | 48.06 | 48.63 | 22,517 | +0.53(+1.10%) |
Oct 17, 2014 | 48.48 | 48.48 | 47.92 | 48.10 | 12,158 | +0.24(+0.50%) |
Oct 16, 2014 | 47.24 | 47.96 | 47.24 | 47.86 | 25,957 | +0.60(+1.27%) |
Oct 15, 2014 | 46.83 | 48.32 | 46.02 | 47.26 | 140,461 | -0.20(-0.42%) |
Oct 14, 2014 | 47.69 | 48.06 | 47.35 | 47.46 | 57,990 | -0.16(-0.33%) |
Oct 13, 2014 | 47.77 | 48.48 | 47.62 | 47.62 | 56,783 | -0.26(-0.55%) |
Oct 10, 2014 | 47.96 | 48.63 | 47.89 | 47.89 | 31,870 | -0.23(-0.48%) |
Oct 09, 2014 | 48.86 | 49.08 | 48.12 | 48.12 | 27,794 | -0.75(-1.54%) |
Oct 08, 2014 | 47.83 | 48.89 | 47.83 | 48.87 | 18,860 | +0.84(+1.74%) |
Oct 07, 2014 | 48.26 | 48.29 | 48.03 | 48.03 | 24,019 | -0.44(-0.91%) |
Oct 06, 2014 | 48.98 | 49.24 | 48.38 | 48.48 | 39,790 | -0.46(-0.93%) |
Oct 03, 2014 | 48.45 | 49.03 | 48.45 | 48.93 | 56,039 | +0.73(+1.51%) |
Oct 02, 2014 | 47.83 | 48.28 | 47.41 | 48.20 | 34,486 | +0.36(+0.76%) |
Oct 01, 2014 | 48.40 | 48.40 | 47.69 | 47.84 | 32,588 | -0.94(-1.92%) |
Sep 30, 2014 | 48.74 | 48.88 | 48.66 | 48.77 | 6,407 | -0.18(-0.36%) |
Sep 29, 2014 | 48.75 | 49.10 | 48.41 | 48.95 | 38,914 | -0.06(-0.12%) |
Sep 26, 2014 | 48.99 | 49.01 | 48.58 | 49.01 | 8,870 | -0.01(-0.03%) |
Sep 25, 2014 | 49.77 | 49.77 | 48.91 | 49.02 | 9,369 | -0.79(-1.59%) |
Sep 24, 2014 | 49.03 | 49.81 | 48.98 | 49.81 | 18,749 | +0.66(+1.35%) |
Sep 23, 2014 | 49.39 | 49.52 | 49.11 | 49.15 | 4,509 | -0.41(-0.83%) |
Sep 22, 2014 | 49.72 | 49.80 | 49.42 | 49.56 | 23,276 | -0.38(-0.76%) |
Sep 19, 2014 | 50.20 | 50.25 | 49.92 | 49.94 | 8,451 | -0.13(-0.26%) |
Sep 18, 2014 | 50.54 | 50.54 | 49.81 | 50.07 | 6,083 | +0.47(+0.95%) |
Sep 17, 2014 | 49.76 | 49.87 | 49.51 | 49.60 | 4,058 | -0.18(-0.35%) |
Sep 16, 2014 | 49.19 | 49.78 | 49.17 | 49.78 | 28,395 | +0.42(+0.84%) |
Sep 15, 2014 | 50.00 | 50.00 | 49.37 | 49.37 | 28,935 | -0.31(-0.61%) |
Sep 12, 2014 | 50.54 | 50.54 | 49.67 | 49.67 | 9,044 | -0.62(-1.24%) |
Sep 11, 2014 | 49.94 | 50.30 | 49.94 | 50.29 | 7,476 | +0.28(+0.56%) |
Sep 10, 2014 | 50.27 | 50.27 | 49.83 | 50.02 | 9,411 | -0.20(-0.41%) |
Sep 09, 2014 | 50.27 | 50.40 | 50.22 | 50.22 | 1,782 | +0.05(+0.10%) |
Sep 08, 2014 | 49.83 | 50.21 | 49.83 | 50.17 | 6,368 | +0.24(+0.48%) |
Sep 05, 2014 | 49.59 | 49.93 | 49.59 | 49.93 | 8,639 | +0.41(+0.83%) |
Sep 04, 2014 | 50.35 | 50.35 | 49.39 | 49.51 | 15,092 | -0.68(-1.36%) |
Sep 03, 2014 | 50.36 | 50.44 | 50.20 | 50.20 | 5,120 | +0.00(+0.00%) |
Sep 02, 2014 | 50.34 | 50.36 | 49.98 | 50.20 | 14,866 | +0.01(+0.02%) |
Aug 29, 2014 | 49.94 | 50.19 | 50.19 | 50.19 | 24,865 | +0.28(+0.57%) |
Aug 28, 2014 | 50.04 | 50.07 | 49.90 | 49.90 | 7,693 | -0.15(-0.29%) |
Aug 27, 2014 | 50.15 | 50.15 | 49.95 | 50.05 | 14,019 | +0.14(+0.29%) |
Aug 26, 2014 | 50.24 | 50.24 | 49.63 | 49.91 | 85,566 | +0.33(+0.67%) |
Aug 25, 2014 | 49.79 | 49.79 | 49.51 | 49.57 | 211,539 | +0.05(+0.09%) |
Aug 22, 2014 | 49.50 | 49.74 | 49.45 | 49.53 | 52,604 | -0.04(-0.08%) |
Aug 21, 2014 | 49.63 | 49.63 | 49.45 | 49.57 | 25,978 | +0.15(+0.31%) |
Aug 20, 2014 | 49.46 | 49.46 | 49.23 | 49.41 | 19,191 | -0.09(-0.18%) |
Aug 19, 2014 | 49.30 | 49.54 | 49.22 | 49.51 | 15,130 | +0.41(+0.83%) |
Aug 18, 2014 | 48.91 | 49.17 | 48.61 | 49.10 | 23,793 | +0.51(+1.05%) |
Aug 15, 2014 | 48.75 | 49.09 | 48.31 | 48.58 | 3,464 | -0.26(-0.52%) |
Aug 14, 2014 | 48.84 | 48.84 | 48.75 | 48.84 | 10,523 | +0.34(+0.69%) |
Aug 13, 2014 | 48.20 | 48.55 | 48.20 | 48.50 | 15,543 | +0.52(+1.08%) |
Aug 12, 2014 | 48.12 | 48.19 | 47.91 | 47.99 | 47,030 | -0.16(-0.33%) |
Aug 11, 2014 | 48.38 | 48.57 | 48.10 | 48.15 | 16,984 | -0.05(-0.10%) |
Aug 08, 2014 | 48.12 | 48.13 | 47.80 | 48.19 | 37,870 | -0.03(-0.07%) |
Aug 07, 2014 | 48.56 | 48.58 | 48.15 | 48.23 | 9,191 | -0.32(-0.66%) |
Aug 06, 2014 | 48.34 | 49.94 | 48.21 | 48.55 | 14,810 | +0.04(+0.08%) |
Aug 05, 2014 | 48.49 | 48.83 | 48.30 | 48.51 | 29,921 | -0.15(-0.31%) |
Aug 04, 2014 | 48.37 | 48.66 | 48.10 | 48.66 | 18,221 | +0.62(+1.28%) |