Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.90 | 47.75 | 45.33 | 47.64 | 1,723,890 | +2.00(+4.38%) |
Oct 30, 2014 | 46.87 | 47.60 | 45.51 | 45.65 | 2,141,152 | -1.76(-3.71%) |
Oct 29, 2014 | 46.92 | 47.93 | 46.50 | 47.40 | 1,747,244 | +0.68(+1.46%) |
Oct 28, 2014 | 45.89 | 46.74 | 45.49 | 46.72 | 793,385 | +1.45(+3.19%) |
Oct 27, 2014 | 45.49 | 45.83 | 45.83 | 45.28 | 1,228,532 | -0.55(-1.21%) |
Oct 24, 2014 | 45.95 | 46.30 | 45.19 | 45.83 | 1,115,190 | -0.13(-0.28%) |
Oct 23, 2014 | 46.02 | 46.30 | 44.92 | 45.96 | 1,084,133 | +0.44(+0.97%) |
Oct 22, 2014 | 46.45 | 47.23 | 45.48 | 45.52 | 1,130,564 | -1.32(-2.81%) |
Oct 21, 2014 | 45.52 | 46.98 | 45.52 | 46.83 | 1,040,604 | +1.73(+3.85%) |
Oct 20, 2014 | 45.24 | 45.48 | 43.82 | 45.10 | 1,499,726 | +0.02(+0.04%) |
Oct 17, 2014 | 45.37 | 46.75 | 44.85 | 45.08 | 2,021,359 | +0.56(+1.26%) |
Oct 16, 2014 | 42.93 | 45.78 | 42.92 | 44.52 | 2,634,874 | +0.62(+1.41%) |
Oct 15, 2014 | 43.36 | 44.10 | 42.04 | 43.90 | 3,802,532 | -0.03(-0.07%) |
Oct 14, 2014 | 44.27 | 45.80 | 43.12 | 43.94 | 3,306,028 | -0.13(-0.29%) |
Oct 13, 2014 | 48.06 | 48.06 | 43.90 | 44.06 | 4,074,204 | -3.93(-8.20%) |
Oct 10, 2014 | 50.58 | 50.58 | 47.33 | 48.00 | 3,326,344 | -2.87(-5.65%) |
Oct 09, 2014 | 52.84 | 53.03 | 50.80 | 50.87 | 1,290,633 | -2.14(-4.03%) |
Oct 08, 2014 | 52.53 | 53.11 | 51.62 | 53.01 | 1,661,179 | +0.40(+0.76%) |
Oct 07, 2014 | 52.93 | 53.73 | 52.51 | 52.61 | 941,555 | -0.49(-0.92%) |
Oct 06, 2014 | 52.76 | 53.96 | 52.74 | 53.10 | 775,602 | +0.38(+0.72%) |
Oct 03, 2014 | 52.08 | 53.11 | 52.01 | 52.72 | 1,118,399 | +0.63(+1.22%) |
Oct 02, 2014 | 52.32 | 52.34 | 50.89 | 52.08 | 1,398,038 | -0.28(-0.54%) |
Oct 01, 2014 | 53.47 | 53.68 | 51.90 | 52.37 | 1,281,617 | -1.27(-2.37%) |
Sep 30, 2014 | 55.14 | 55.14 | 53.13 | 53.63 | 899,503 | -1.60(-2.89%) |
Sep 29, 2014 | 55.37 | 55.78 | 55.13 | 55.23 | 477,049 | -0.53(-0.95%) |
Sep 26, 2014 | 54.60 | 55.93 | 54.50 | 55.76 | 607,086 | +1.13(+2.07%) |
Sep 25, 2014 | 55.94 | 55.94 | 54.41 | 54.63 | 602,697 | -1.38(-2.47%) |
Sep 24, 2014 | 55.01 | 56.15 | 54.84 | 56.01 | 362,466 | +0.96(+1.75%) |
Sep 23, 2014 | 54.39 | 55.55 | 54.25 | 55.05 | 588,575 | +0.75(+1.39%) |
Sep 22, 2014 | 55.42 | 55.42 | 53.79 | 54.29 | 721,649 | -1.13(-2.04%) |
Sep 19, 2014 | 56.28 | 56.40 | 54.85 | 55.42 | 883,706 | -0.86(-1.53%) |
Sep 18, 2014 | 56.20 | 56.54 | 55.96 | 56.28 | 934,756 | +0.27(+0.49%) |
Sep 17, 2014 | 56.53 | 56.63 | 55.62 | 56.01 | 419,397 | -0.44(-0.78%) |
Sep 16, 2014 | 55.70 | 56.92 | 55.53 | 56.45 | 476,112 | +0.75(+1.34%) |
Sep 15, 2014 | 55.86 | 55.95 | 55.06 | 55.71 | 486,087 | -0.09(-0.16%) |
Sep 12, 2014 | 55.63 | 56.40 | 55.47 | 55.79 | 1,165,884 | +0.68(+1.24%) |
Sep 11, 2014 | 54.22 | 55.22 | 53.97 | 55.11 | 680,913 | +0.66(+1.22%) |
Sep 10, 2014 | 54.88 | 54.96 | 54.13 | 54.45 | 687,582 | -0.46(-0.84%) |
Sep 09, 2014 | 55.01 | 55.04 | 54.49 | 54.91 | 933,186 | -0.28(-0.51%) |
Sep 08, 2014 | 55.30 | 56.18 | 55.14 | 55.19 | 1,188,456 | -0.20(-0.36%) |
Sep 05, 2014 | 55.47 | 56.04 | 55.04 | 55.39 | 1,327,995 | +0.06(+0.12%) |
Sep 04, 2014 | 54.95 | 55.71 | 54.91 | 55.33 | 1,312,077 | +0.57(+1.04%) |
Sep 03, 2014 | 54.26 | 54.78 | 54.12 | 54.76 | 487,301 | +0.81(+1.50%) |
Sep 02, 2014 | 53.26 | 54.54 | 53.26 | 53.95 | 634,059 | +0.50(+0.93%) |
Aug 29, 2014 | 53.41 | 53.46 | 53.46 | 53.46 | 397,377 | +0.10(+0.18%) |
Aug 28, 2014 | 53.17 | 53.63 | 52.91 | 53.36 | 445,641 | -0.10(-0.19%) |
Aug 27, 2014 | 54.18 | 54.18 | 52.77 | 53.46 | 1,197,287 | -0.51(-0.95%) |
Aug 26, 2014 | 54.76 | 54.76 | 53.84 | 53.98 | 457,671 | -0.47(-0.87%) |
Aug 25, 2014 | 54.22 | 54.54 | 54.00 | 54.45 | 299,969 | +0.37(+0.68%) |
Aug 22, 2014 | 53.86 | 54.22 | 53.74 | 54.08 | 382,385 | +0.31(+0.58%) |
Aug 21, 2014 | 54.58 | 54.58 | 53.52 | 53.77 | 615,487 | -0.74(-1.36%) |
Aug 20, 2014 | 54.20 | 54.62 | 53.35 | 54.51 | 803,241 | +0.31(+0.58%) |
Aug 19, 2014 | 53.99 | 54.70 | 53.99 | 54.20 | 886,865 | +0.39(+0.73%) |
Aug 18, 2014 | 53.06 | 54.02 | 52.97 | 53.81 | 1,081,253 | +0.93(+1.75%) |
Aug 15, 2014 | 52.14 | 53.87 | 52.14 | 52.88 | 1,354,601 | +0.85(+1.63%) |
Aug 14, 2014 | 50.64 | 52.13 | 50.64 | 52.03 | 1,140,803 | +1.33(+2.62%) |
Aug 13, 2014 | 49.70 | 50.78 | 49.66 | 50.70 | 1,009,935 | +1.11(+2.24%) |
Aug 12, 2014 | 49.90 | 49.90 | 48.93 | 49.59 | 847,913 | -0.44(-0.88%) |
Aug 11, 2014 | 49.66 | 50.64 | 49.26 | 50.03 | 710,163 | +0.71(+1.44%) |
Aug 08, 2014 | 49.80 | 49.82 | 48.96 | 49.32 | 929,407 | -0.45(-0.90%) |
Aug 07, 2014 | 50.63 | 50.78 | 49.40 | 49.77 | 487,723 | -0.70(-1.39%) |
Aug 06, 2014 | 49.83 | 50.91 | 49.83 | 50.47 | 573,333 | +0.38(+0.77%) |
Aug 05, 2014 | 50.34 | 50.61 | 49.63 | 50.09 | 786,868 | -0.42(-0.82%) |
Aug 04, 2014 | 49.84 | 50.59 | 49.51 | 50.50 | 689,030 | +0.43(+0.86%) |