Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 62.05 | 63.20 | 60.04 | 60.60 | 897,894 | -0.02(-0.03%) |
Oct 30, 2014 | 58.19 | 60.81 | 57.74 | 60.62 | 586,653 | +2.36(+4.05%) |
Oct 29, 2014 | 59.36 | 59.50 | 57.08 | 58.26 | 594,778 | -1.29(-2.17%) |
Oct 28, 2014 | 59.42 | 59.80 | 58.78 | 59.56 | 725,639 | +1.40(+2.41%) |
Oct 27, 2014 | 57.64 | 58.15 | 57.48 | 58.15 | 515,111 | +0.68(+1.18%) |
Oct 24, 2014 | 55.74 | 57.51 | 55.17 | 57.48 | 701,805 | +2.02(+3.64%) |
Oct 23, 2014 | 53.15 | 56.02 | 53.13 | 55.46 | 812,574 | +2.82(+5.35%) |
Oct 22, 2014 | 52.45 | 53.57 | 51.62 | 52.64 | 687,294 | -0.80(-1.50%) |
Oct 21, 2014 | 51.64 | 53.44 | 51.20 | 53.44 | 893,043 | +3.22(+6.40%) |
Oct 20, 2014 | 48.80 | 50.42 | 48.62 | 50.23 | 615,657 | +1.59(+3.28%) |
Oct 17, 2014 | 49.20 | 49.60 | 47.89 | 48.63 | 766,996 | +1.58(+3.37%) |
Oct 16, 2014 | 43.42 | 48.17 | 43.42 | 47.05 | 628,222 | +1.63(+3.58%) |
Oct 15, 2014 | 43.05 | 45.94 | 42.46 | 45.42 | 793,334 | +0.35(+0.79%) |
Oct 14, 2014 | 46.51 | 47.08 | 43.76 | 45.07 | 816,490 | -0.57(-1.25%) |
Oct 13, 2014 | 47.72 | 48.34 | 45.07 | 45.64 | 918,184 | -1.96(-4.11%) |
Oct 10, 2014 | 48.95 | 50.89 | 47.60 | 47.60 | 962,912 | -2.04(-4.11%) |
Oct 09, 2014 | 51.83 | 51.92 | 49.22 | 49.63 | 485,252 | -2.49(-4.77%) |
Oct 08, 2014 | 49.38 | 52.20 | 48.49 | 52.12 | 441,208 | +2.87(+5.82%) |
Oct 07, 2014 | 50.57 | 50.73 | 49.09 | 49.25 | 484,581 | -2.01(-3.92%) |
Oct 06, 2014 | 53.05 | 53.33 | 50.88 | 51.26 | 635,792 | -1.26(-2.40%) |
Oct 03, 2014 | 50.98 | 52.78 | 50.92 | 52.52 | 741,414 | +2.41(+4.80%) |
Oct 02, 2014 | 49.94 | 50.82 | 48.60 | 50.11 | 577,852 | -0.26(-0.53%) |
Oct 01, 2014 | 51.78 | 51.80 | 49.66 | 50.38 | 661,086 | -1.56(-3.00%) |
Sep 30, 2014 | 53.15 | 53.19 | 51.45 | 51.94 | 384,941 | -0.97(-1.84%) |
Sep 29, 2014 | 51.86 | 53.57 | 51.57 | 52.91 | 261,565 | -0.12(-0.24%) |
Sep 26, 2014 | 52.45 | 53.12 | 51.85 | 53.03 | 398,504 | +0.99(+1.91%) |
Sep 25, 2014 | 53.80 | 54.44 | 51.61 | 52.04 | 512,580 | -2.15(-3.96%) |
Sep 24, 2014 | 51.70 | 54.24 | 51.70 | 54.19 | 507,040 | +2.87(+5.59%) |
Sep 23, 2014 | 50.70 | 52.20 | 50.70 | 51.32 | 353,201 | -0.24(-0.46%) |
Sep 22, 2014 | 52.45 | 52.45 | 50.66 | 51.56 | 352,422 | -1.04(-1.98%) |
Sep 19, 2014 | 52.94 | 53.40 | 51.81 | 52.60 | 325,760 | +0.05(+0.10%) |
Sep 18, 2014 | 52.02 | 52.57 | 51.67 | 52.55 | 366,981 | +0.76(+1.48%) |
Sep 17, 2014 | 51.28 | 52.33 | 50.90 | 51.78 | 382,675 | +0.83(+1.64%) |
Sep 16, 2014 | 48.31 | 51.20 | 48.31 | 50.95 | 418,268 | +1.84(+3.74%) |
Sep 15, 2014 | 50.21 | 50.25 | 48.29 | 49.11 | 575,744 | -1.44(-2.85%) |
Sep 12, 2014 | 51.81 | 51.81 | 50.04 | 50.55 | 233,508 | -1.39(-2.67%) |
Sep 11, 2014 | 51.68 | 52.44 | 50.91 | 51.94 | 256,664 | -0.44(-0.85%) |
Sep 10, 2014 | 50.59 | 52.47 | 50.48 | 52.38 | 386,441 | +1.90(+3.76%) |
Sep 09, 2014 | 51.55 | 51.63 | 50.18 | 50.48 | 263,343 | -1.39(-2.69%) |
Sep 08, 2014 | 50.41 | 51.95 | 50.41 | 51.88 | 287,218 | +0.92(+1.81%) |
Sep 05, 2014 | 50.90 | 51.16 | 49.10 | 50.95 | 575,846 | -0.12(-0.24%) |
Sep 04, 2014 | 53.08 | 53.08 | 50.82 | 51.07 | 376,559 | -1.80(-3.40%) |
Sep 03, 2014 | 53.86 | 53.86 | 52.49 | 52.87 | 376,238 | -0.14(-0.26%) |
Sep 02, 2014 | 53.93 | 54.10 | 52.63 | 53.01 | 322,334 | -0.18(-0.35%) |
Aug 29, 2014 | 52.40 | 53.19 | 53.19 | 53.19 | 468,887 | +0.99(+1.89%) |
Aug 28, 2014 | 52.18 | 53.19 | 51.95 | 52.21 | 318,663 | -0.46(-0.88%) |
Aug 27, 2014 | 52.87 | 53.34 | 52.32 | 52.67 | 354,518 | -0.32(-0.61%) |
Aug 26, 2014 | 52.17 | 53.24 | 51.74 | 52.99 | 443,997 | +1.26(+2.43%) |
Aug 25, 2014 | 50.49 | 51.85 | 50.35 | 51.74 | 549,959 | +2.44(+4.94%) |
Aug 22, 2014 | 48.45 | 49.63 | 48.35 | 49.30 | 442,936 | +0.62(+1.28%) |
Aug 21, 2014 | 49.70 | 49.95 | 48.45 | 48.67 | 645,350 | -0.96(-1.94%) |
Aug 20, 2014 | 49.38 | 50.28 | 49.29 | 49.64 | 404,113 | -0.17(-0.35%) |
Aug 19, 2014 | 49.56 | 49.99 | 48.80 | 49.81 | 705,577 | +0.51(+1.03%) |
Aug 18, 2014 | 49.15 | 49.77 | 48.88 | 49.30 | 619,944 | +0.95(+1.97%) |
Aug 15, 2014 | 47.95 | 48.45 | 46.75 | 48.35 | 557,683 | +0.88(+1.86%) |
Aug 14, 2014 | 46.37 | 47.56 | 46.18 | 47.47 | 524,088 | +1.37(+2.98%) |
Aug 13, 2014 | 44.66 | 46.28 | 44.51 | 46.09 | 395,807 | +1.77(+3.99%) |
Aug 12, 2014 | 44.35 | 44.69 | 43.95 | 44.32 | 204,130 | -0.31(-0.70%) |
Aug 11, 2014 | 44.95 | 45.20 | 43.92 | 44.64 | 272,298 | +0.52(+1.18%) |
Aug 08, 2014 | 42.88 | 44.28 | 42.82 | 44.12 | 349,925 | +1.07(+2.49%) |
Aug 07, 2014 | 44.87 | 44.89 | 42.71 | 43.05 | 299,280 | -1.18(-2.68%) |
Aug 06, 2014 | 43.35 | 45.02 | 43.19 | 44.23 | 248,314 | -0.01(-0.01%) |
Aug 05, 2014 | 43.95 | 45.07 | 43.50 | 44.23 | 343,711 | -0.12(-0.28%) |
Aug 04, 2014 | 44.33 | 44.75 | 43.29 | 44.36 | 244,624 | +0.62(+1.42%) |