Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.42 | 51.64 | 46.23 | 47.01 | 264,480 | -2.32(-4.70%) |
Oct 30, 2014 | 49.59 | 50.46 | 48.18 | 49.33 | 153,499 | -0.57(-1.14%) |
Oct 29, 2014 | 49.94 | 50.66 | 49.44 | 49.90 | 139,619 | -0.10(-0.20%) |
Oct 28, 2014 | 49.60 | 50.68 | 48.70 | 50.00 | 173,238 | +0.71(+1.44%) |
Oct 27, 2014 | 49.91 | 50.22 | 50.22 | 49.29 | 84,088 | -0.93(-1.85%) |
Oct 24, 2014 | 49.55 | 51.35 | 49.05 | 50.22 | 99,867 | +0.49(+0.99%) |
Oct 23, 2014 | 46.34 | 50.19 | 45.09 | 49.73 | 150,878 | +4.29(+9.44%) |
Oct 22, 2014 | 47.07 | 47.82 | 45.00 | 45.44 | 221,399 | -1.76(-3.73%) |
Oct 21, 2014 | 46.23 | 48.00 | 46.22 | 47.20 | 219,788 | +1.28(+2.79%) |
Oct 20, 2014 | 46.21 | 46.89 | 44.50 | 45.92 | 214,455 | -0.94(-2.01%) |
Oct 17, 2014 | 49.50 | 50.42 | 46.63 | 46.86 | 303,189 | -1.66(-3.42%) |
Oct 16, 2014 | 48.35 | 50.16 | 47.48 | 48.52 | 186,432 | +0.24(+0.50%) |
Oct 15, 2014 | 43.63 | 48.51 | 42.19 | 48.28 | 435,370 | +3.77(+8.47%) |
Oct 14, 2014 | 47.81 | 48.56 | 43.98 | 44.51 | 342,662 | -2.71(-5.74%) |
Oct 13, 2014 | 50.03 | 50.52 | 46.64 | 47.22 | 224,736 | -2.68(-5.37%) |
Oct 10, 2014 | 51.27 | 52.47 | 49.67 | 49.90 | 181,830 | -1.42(-2.77%) |
Oct 09, 2014 | 53.32 | 54.03 | 51.13 | 51.32 | 274,697 | -1.98(-3.71%) |
Oct 08, 2014 | 53.26 | 53.91 | 50.82 | 53.30 | 294,877 | -0.43(-0.80%) |
Oct 07, 2014 | 57.55 | 57.73 | 53.66 | 53.73 | 296,868 | -4.29(-7.39%) |
Oct 06, 2014 | 57.51 | 58.33 | 56.75 | 58.02 | 408,815 | +0.74(+1.29%) |
Oct 03, 2014 | 56.78 | 57.42 | 55.14 | 57.28 | 94,818 | +1.22(+2.18%) |
Oct 02, 2014 | 54.76 | 56.56 | 54.39 | 56.06 | 303,275 | +1.13(+2.06%) |
Oct 01, 2014 | 56.87 | 57.74 | 54.13 | 54.93 | 839,899 | -1.67(-2.95%) |
Sep 30, 2014 | 59.92 | 59.92 | 56.52 | 56.60 | 283,269 | -3.17(-5.30%) |
Sep 29, 2014 | 56.41 | 60.04 | 56.39 | 59.77 | 464,134 | +2.57(+4.49%) |
Sep 26, 2014 | 56.48 | 57.42 | 55.63 | 57.20 | 238,751 | +1.10(+1.96%) |
Sep 25, 2014 | 56.61 | 56.76 | 54.62 | 56.10 | 403,425 | -0.56(-0.99%) |
Sep 24, 2014 | 55.71 | 57.24 | 55.50 | 56.66 | 309,911 | +1.19(+2.15%) |
Sep 23, 2014 | 54.68 | 56.27 | 54.39 | 55.47 | 317,047 | +1.28(+2.36%) |
Sep 22, 2014 | 54.29 | 54.66 | 51.73 | 54.19 | 758,981 | -0.53(-0.97%) |
Sep 19, 2014 | 55.86 | 56.07 | 54.19 | 54.72 | 1,549,769 | -0.97(-1.74%) |
Sep 18, 2014 | 56.39 | 56.39 | 55.35 | 55.69 | 196,923 | -0.27(-0.48%) |
Sep 17, 2014 | 56.43 | 57.35 | 55.43 | 55.96 | 281,295 | -0.38(-0.67%) |
Sep 16, 2014 | 56.23 | 56.74 | 55.56 | 56.34 | 675,927 | -0.28(-0.50%) |
Sep 15, 2014 | 57.56 | 57.81 | 55.54 | 56.62 | 484,631 | -1.09(-1.90%) |
Sep 12, 2014 | 57.45 | 58.99 | 56.54 | 57.72 | 473,876 | +0.05(+0.09%) |
Sep 11, 2014 | 57.88 | 57.96 | 56.34 | 57.67 | 263,236 | -0.39(-0.67%) |
Sep 10, 2014 | 54.82 | 58.42 | 54.33 | 58.06 | 300,303 | +2.99(+5.43%) |
Sep 09, 2014 | 54.19 | 57.00 | 53.82 | 55.07 | 359,817 | +0.33(+0.60%) |
Sep 08, 2014 | 54.14 | 55.76 | 53.99 | 54.74 | 189,647 | +0.48(+0.88%) |
Sep 05, 2014 | 55.84 | 55.89 | 53.47 | 54.26 | 1,016,578 | -1.80(-3.21%) |
Sep 04, 2014 | 56.34 | 56.61 | 54.20 | 56.06 | 921,294 | +0.36(+0.65%) |
Sep 03, 2014 | 54.51 | 59.14 | 53.46 | 55.70 | 561,555 | +2.29(+4.29%) |
Sep 02, 2014 | 52.82 | 53.76 | 52.80 | 53.41 | 191,668 | +0.05(+0.09%) |
Aug 29, 2014 | 54.40 | 53.36 | 53.36 | 53.36 | 473,800 | -0.51(-0.95%) |
Aug 28, 2014 | 52.40 | 54.13 | 52.40 | 53.87 | 358,799 | +0.94(+1.78%) |
Aug 27, 2014 | 52.63 | 53.81 | 52.43 | 52.93 | 184,703 | +0.20(+0.38%) |
Aug 26, 2014 | 53.26 | 54.29 | 52.32 | 52.73 | 1,308,853 | -0.60(-1.13%) |
Aug 25, 2014 | 53.12 | 55.22 | 52.05 | 53.33 | 972,806 | +1.01(+1.93%) |
Aug 22, 2014 | 52.16 | 52.85 | 51.82 | 52.32 | 737,412 | -0.83(-1.56%) |
Aug 21, 2014 | 56.01 | 56.15 | 52.31 | 53.15 | 953,993 | -2.88(-5.14%) |
Aug 20, 2014 | 55.46 | 56.52 | 55.28 | 56.03 | 811,087 | +0.15(+0.27%) |
Aug 19, 2014 | 55.48 | 57.24 | 54.31 | 55.88 | 608,816 | -0.13(-0.23%) |
Aug 18, 2014 | 54.66 | 56.24 | 53.57 | 56.01 | 202,765 | +2.00(+3.70%) |
Aug 15, 2014 | 54.14 | 54.98 | 52.46 | 54.01 | 143,222 | +0.11(+0.20%) |
Aug 14, 2014 | 53.45 | 54.47 | 52.09 | 53.90 | 131,487 | +0.45(+0.84%) |
Aug 13, 2014 | 50.54 | 54.48 | 50.49 | 53.45 | 343,069 | +3.01(+5.97%) |
Aug 12, 2014 | 49.21 | 51.40 | 48.73 | 50.44 | 350,394 | +1.29(+2.62%) |
Aug 11, 2014 | 49.84 | 50.00 | 48.27 | 49.15 | 1,373,324 | -0.34(-0.69%) |
Aug 08, 2014 | 49.17 | 50.00 | 47.87 | 49.49 | 669,038 | +0.34(+0.69%) |
Aug 07, 2014 | 49.78 | 49.98 | 48.50 | 49.15 | 936,366 | -0.85(-1.70%) |
Aug 06, 2014 | 49.24 | 50.35 | 47.43 | 50.00 | 727,174 | +1.50(+3.09%) |
Aug 05, 2014 | 44.97 | 48.99 | 44.26 | 48.50 | 402,214 | +2.85(+6.24%) |
Aug 04, 2014 | 43.17 | 46.08 | 42.16 | 45.65 | 477,202 | +2.91(+6.81%) |