Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.00 | 54.83 | 52.69 | 53.77 | 1,190,652 | +1.27(+2.42%) |
Oct 30, 2014 | 49.22 | 52.83 | 49.22 | 52.50 | 1,342,418 | +3.52(+7.19%) |
Oct 29, 2014 | 49.47 | 49.47 | 48.22 | 48.98 | 706,125 | -0.48(-0.97%) |
Oct 28, 2014 | 48.35 | 49.79 | 48.22 | 49.46 | 781,048 | +1.18(+2.44%) |
Oct 27, 2014 | 48.52 | 48.63 | 48.94 | 48.28 | 774,140 | -0.66(-1.35%) |
Oct 24, 2014 | 48.93 | 49.50 | 47.76 | 48.94 | 1,387,013 | -0.21(-0.43%) |
Oct 23, 2014 | 52.48 | 53.24 | 49.14 | 49.15 | 2,543,213 | -3.21(-6.13%) |
Oct 22, 2014 | 50.01 | 53.00 | 49.10 | 52.36 | 5,435,263 | -5.27(-9.14%) |
Oct 21, 2014 | 59.05 | 59.32 | 55.46 | 57.63 | 2,492,686 | -1.42(-2.40%) |
Oct 20, 2014 | 58.47 | 59.17 | 57.99 | 59.05 | 1,113,993 | +0.27(+0.46%) |
Oct 17, 2014 | 58.98 | 60.80 | 58.32 | 58.78 | 1,128,432 | +0.41(+0.70%) |
Oct 16, 2014 | 56.68 | 59.17 | 56.25 | 58.37 | 699,325 | +0.54(+0.93%) |
Oct 15, 2014 | 54.77 | 58.10 | 53.73 | 57.83 | 946,076 | +2.21(+3.97%) |
Oct 14, 2014 | 54.68 | 57.13 | 54.68 | 55.62 | 712,051 | +1.18(+2.17%) |
Oct 13, 2014 | 54.54 | 55.64 | 53.54 | 54.44 | 561,832 | +0.15(+0.28%) |
Oct 10, 2014 | 53.45 | 55.85 | 53.42 | 54.29 | 1,014,780 | +0.82(+1.53%) |
Oct 09, 2014 | 55.78 | 55.92 | 52.77 | 53.47 | 996,856 | -2.38(-4.26%) |
Oct 08, 2014 | 54.79 | 55.92 | 53.89 | 55.85 | 847,083 | +0.92(+1.67%) |
Oct 07, 2014 | 55.10 | 56.36 | 54.67 | 54.93 | 657,726 | -0.19(-0.34%) |
Oct 06, 2014 | 55.82 | 56.47 | 55.02 | 55.12 | 705,058 | -0.39(-0.70%) |
Oct 03, 2014 | 56.09 | 56.40 | 55.06 | 55.51 | 628,844 | +0.06(+0.11%) |
Oct 02, 2014 | 55.68 | 56.54 | 54.21 | 55.45 | 737,240 | -0.37(-0.66%) |
Oct 01, 2014 | 57.33 | 57.45 | 55.66 | 55.82 | 828,185 | -1.56(-2.72%) |
Sep 30, 2014 | 59.09 | 59.09 | 57.16 | 57.38 | 706,188 | -1.70(-2.88%) |
Sep 29, 2014 | 56.66 | 59.25 | 56.27 | 59.08 | 905,109 | +2.01(+3.52%) |
Sep 26, 2014 | 56.37 | 57.20 | 56.14 | 57.07 | 589,042 | +0.80(+1.42%) |
Sep 25, 2014 | 56.44 | 56.85 | 55.79 | 56.27 | 722,547 | -0.30(-0.53%) |
Sep 24, 2014 | 55.10 | 56.94 | 55.06 | 56.57 | 772,970 | +1.50(+2.72%) |
Sep 23, 2014 | 55.90 | 56.79 | 54.91 | 55.07 | 894,402 | -1.03(-1.84%) |
Sep 22, 2014 | 57.64 | 57.70 | 55.42 | 56.10 | 1,013,061 | -1.90(-3.28%) |
Sep 19, 2014 | 61.04 | 61.04 | 57.63 | 58.00 | 1,593,687 | -2.80(-4.61%) |
Sep 18, 2014 | 60.06 | 60.94 | 59.70 | 60.80 | 798,072 | +0.81(+1.35%) |
Sep 17, 2014 | 58.90 | 60.96 | 58.79 | 59.99 | 1,026,332 | +1.02(+1.73%) |
Sep 16, 2014 | 58.33 | 59.92 | 57.71 | 58.97 | 869,376 | +0.33(+0.56%) |
Sep 15, 2014 | 57.85 | 58.77 | 57.77 | 58.64 | 645,334 | +0.82(+1.42%) |
Sep 12, 2014 | 58.81 | 59.29 | 57.03 | 57.82 | 738,490 | -0.88(-1.50%) |
Sep 11, 2014 | 55.98 | 58.74 | 55.95 | 58.70 | 1,358,859 | +2.28(+4.04%) |
Sep 10, 2014 | 56.97 | 57.00 | 55.69 | 56.42 | 1,694,656 | -0.89(-1.55%) |
Sep 09, 2014 | 56.83 | 57.63 | 56.35 | 57.31 | 1,440,311 | +0.28(+0.49%) |
Sep 08, 2014 | 57.80 | 57.92 | 56.64 | 57.03 | 646,035 | -0.76(-1.32%) |
Sep 05, 2014 | 57.85 | 58.10 | 57.01 | 57.79 | 998,291 | -0.29(-0.50%) |
Sep 04, 2014 | 59.08 | 59.09 | 55.82 | 58.08 | 4,091,013 | -1.20(-2.02%) |
Sep 03, 2014 | 58.12 | 59.58 | 57.76 | 59.28 | 1,894,357 | +3.95(+7.14%) |
Sep 02, 2014 | 57.33 | 57.61 | 55.44 | 55.33 | 1,047,425 | -1.89(-3.30%) |
Aug 29, 2014 | 57.58 | 57.22 | 57.22 | 57.22 | 847,300 | -0.25(-0.44%) |
Aug 28, 2014 | 58.06 | 58.29 | 57.26 | 57.47 | 703,429 | -0.99(-1.69%) |
Aug 27, 2014 | 57.97 | 58.77 | 57.78 | 58.46 | 578,866 | +0.49(+0.85%) |
Aug 26, 2014 | 58.05 | 58.37 | 57.78 | 57.97 | 756,043 | -0.04(-0.07%) |
Aug 25, 2014 | 57.90 | 58.50 | 57.29 | 58.01 | 584,343 | +0.56(+0.97%) |
Aug 22, 2014 | 57.32 | 57.81 | 56.80 | 57.45 | 656,687 | +0.15(+0.26%) |
Aug 21, 2014 | 57.39 | 57.69 | 56.90 | 57.30 | 512,849 | -0.04(-0.07%) |
Aug 20, 2014 | 58.30 | 58.33 | 57.01 | 57.34 | 492,246 | -1.29(-2.20%) |
Aug 19, 2014 | 58.08 | 59.30 | 58.03 | 58.63 | 1,114,575 | +1.19(+2.07%) |
Aug 18, 2014 | 55.44 | 57.54 | 55.44 | 57.44 | 890,954 | +2.18(+3.94%) |
Aug 15, 2014 | 55.79 | 56.02 | 55.00 | 55.26 | 512,284 | -0.32(-0.58%) |
Aug 14, 2014 | 55.25 | 55.69 | 54.90 | 55.58 | 507,089 | +0.48(+0.87%) |
Aug 13, 2014 | 54.82 | 55.18 | 54.43 | 55.10 | 708,427 | +0.49(+0.90%) |
Aug 12, 2014 | 55.50 | 55.74 | 54.21 | 54.61 | 625,554 | -1.24(-2.22%) |
Aug 11, 2014 | 55.22 | 55.99 | 54.97 | 55.85 | 1,100,821 | +0.66(+1.20%) |
Aug 08, 2014 | 54.72 | 55.96 | 54.72 | 55.19 | 869,033 | +0.47(+0.86%) |
Aug 07, 2014 | 54.76 | 55.93 | 54.44 | 54.72 | 759,956 | +0.22(+0.40%) |
Aug 06, 2014 | 55.29 | 55.48 | 54.26 | 54.50 | 1,560,107 | -1.42(-2.54%) |
Aug 05, 2014 | 54.64 | 56.68 | 54.25 | 55.92 | 846,335 | +0.83(+1.51%) |
Aug 04, 2014 | 53.60 | 55.22 | 53.54 | 55.09 | 661,364 | +1.75(+3.28%) |