Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.30 | 57.09 | 55.55 | 57.02 | 387,343 | +1.95(+3.55%) |
Oct 30, 2014 | 54.12 | 55.42 | 53.85 | 55.06 | 324,168 | +0.57(+1.05%) |
Oct 29, 2014 | 55.30 | 55.37 | 54.05 | 54.49 | 293,951 | -0.56(-1.02%) |
Oct 28, 2014 | 52.99 | 55.05 | 52.73 | 55.05 | 417,991 | +2.32(+4.41%) |
Oct 27, 2014 | 52.54 | 52.77 | 52.77 | 52.73 | 238,177 | -0.04(-0.07%) |
Oct 24, 2014 | 52.95 | 53.22 | 52.01 | 52.77 | 179,618 | -0.02(-0.03%) |
Oct 23, 2014 | 52.04 | 53.04 | 51.88 | 52.78 | 269,532 | +1.37(+2.67%) |
Oct 22, 2014 | 51.79 | 52.14 | 51.35 | 51.41 | 378,675 | -0.30(-0.58%) |
Oct 21, 2014 | 50.75 | 51.77 | 50.75 | 51.71 | 225,569 | +1.29(+2.56%) |
Oct 20, 2014 | 49.56 | 50.43 | 49.56 | 50.42 | 375,318 | +0.75(+1.52%) |
Oct 17, 2014 | 49.76 | 49.92 | 49.23 | 49.67 | 372,802 | +0.30(+0.61%) |
Oct 16, 2014 | 48.50 | 49.60 | 48.12 | 49.37 | 489,087 | +0.96(+1.99%) |
Oct 15, 2014 | 47.06 | 48.64 | 45.97 | 48.41 | 398,848 | +0.94(+1.97%) |
Oct 14, 2014 | 47.36 | 48.24 | 47.29 | 47.47 | 517,513 | +0.42(+0.89%) |
Oct 13, 2014 | 48.66 | 49.01 | 47.05 | 47.06 | 418,012 | -1.50(-3.09%) |
Oct 10, 2014 | 49.46 | 50.02 | 48.55 | 48.55 | 497,750 | -1.10(-2.21%) |
Oct 09, 2014 | 50.71 | 50.91 | 49.92 | 49.65 | 566,219 | -1.29(-2.53%) |
Oct 08, 2014 | 50.09 | 50.95 | 49.69 | 50.94 | 382,507 | +0.81(+1.61%) |
Oct 07, 2014 | 51.15 | 51.47 | 50.13 | 50.13 | 841,521 | -1.36(-2.64%) |
Oct 06, 2014 | 52.11 | 52.39 | 51.02 | 51.50 | 358,473 | -0.48(-0.93%) |
Oct 03, 2014 | 51.75 | 52.02 | 51.24 | 51.98 | 509,636 | +0.59(+1.15%) |
Oct 02, 2014 | 50.96 | 51.55 | 50.96 | 51.39 | 630,652 | +0.47(+0.93%) |
Oct 01, 2014 | 53.31 | 53.31 | 50.83 | 50.91 | 599,639 | -2.32(-4.37%) |
Sep 30, 2014 | 53.94 | 54.05 | 53.23 | 53.24 | 251,612 | -0.84(-1.56%) |
Sep 29, 2014 | 53.96 | 54.44 | 53.71 | 54.08 | 324,206 | -0.45(-0.83%) |
Sep 26, 2014 | 54.75 | 55.03 | 54.19 | 54.54 | 376,277 | -0.17(-0.32%) |
Sep 25, 2014 | 56.13 | 56.13 | 54.54 | 54.71 | 449,213 | -1.46(-2.60%) |
Sep 24, 2014 | 55.72 | 56.47 | 55.50 | 56.17 | 410,869 | +0.38(+0.68%) |
Sep 23, 2014 | 56.28 | 56.53 | 55.79 | 55.79 | 372,362 | -0.63(-1.11%) |
Sep 22, 2014 | 56.73 | 56.73 | 56.37 | 56.42 | 378,786 | -0.65(-1.15%) |
Sep 19, 2014 | 57.74 | 58.19 | 57.06 | 57.07 | 631,187 | -0.58(-1.01%) |
Sep 18, 2014 | 57.32 | 57.69 | 57.14 | 57.65 | 164,654 | +0.44(+0.76%) |
Sep 17, 2014 | 56.91 | 57.42 | 56.53 | 57.22 | 152,082 | +0.41(+0.72%) |
Sep 16, 2014 | 56.64 | 56.95 | 56.37 | 56.81 | 334,612 | +0.07(+0.13%) |
Sep 15, 2014 | 57.01 | 57.01 | 56.35 | 56.73 | 277,502 | -0.33(-0.57%) |
Sep 12, 2014 | 57.04 | 57.31 | 56.82 | 57.06 | 401,137 | -0.11(-0.19%) |
Sep 11, 2014 | 56.62 | 57.41 | 56.37 | 57.17 | 140,382 | +0.17(+0.30%) |
Sep 10, 2014 | 57.03 | 57.36 | 56.65 | 57.00 | 233,169 | -0.20(-0.34%) |
Sep 09, 2014 | 58.04 | 58.32 | 57.09 | 57.19 | 274,843 | -1.03(-1.77%) |
Sep 08, 2014 | 57.36 | 58.23 | 57.35 | 58.22 | 395,126 | +0.85(+1.48%) |
Sep 05, 2014 | 57.16 | 57.44 | 56.51 | 57.37 | 155,760 | -0.04(-0.06%) |
Sep 04, 2014 | 57.72 | 58.51 | 57.34 | 57.41 | 141,582 | -0.13(-0.22%) |
Sep 03, 2014 | 58.46 | 58.46 | 57.45 | 57.54 | 236,129 | -0.62(-1.06%) |
Sep 02, 2014 | 58.21 | 58.21 | 57.84 | 58.15 | 269,131 | -0.05(-0.09%) |
Aug 29, 2014 | 57.98 | 58.21 | 58.21 | 58.21 | 172,636 | +0.34(+0.59%) |
Aug 28, 2014 | 57.83 | 58.06 | 57.76 | 57.86 | 207,133 | -0.20(-0.34%) |
Aug 27, 2014 | 58.30 | 58.30 | 57.93 | 58.06 | 340,626 | -0.09(-0.16%) |
Aug 26, 2014 | 57.97 | 58.25 | 57.79 | 58.15 | 215,158 | +0.18(+0.31%) |
Aug 25, 2014 | 58.28 | 58.28 | 57.85 | 57.97 | 568,015 | -0.13(-0.22%) |
Aug 22, 2014 | 57.84 | 58.22 | 57.42 | 58.10 | 568,787 | +0.07(+0.12%) |
Aug 21, 2014 | 57.55 | 58.24 | 57.35 | 58.03 | 394,618 | +0.55(+0.96%) |
Aug 20, 2014 | 57.30 | 57.63 | 56.87 | 57.47 | 487,990 | -0.11(-0.19%) |
Aug 19, 2014 | 57.41 | 57.78 | 57.12 | 57.58 | 492,213 | +0.41(+0.71%) |
Aug 18, 2014 | 56.69 | 57.21 | 56.50 | 57.17 | 328,342 | +0.96(+1.71%) |
Aug 15, 2014 | 56.19 | 56.29 | 55.52 | 56.21 | 591,892 | +0.29(+0.52%) |
Aug 14, 2014 | 55.39 | 56.01 | 55.25 | 55.92 | 425,843 | +0.53(+0.95%) |
Aug 13, 2014 | 55.48 | 55.49 | 55.23 | 55.40 | 864,899 | -0.08(-0.15%) |
Aug 12, 2014 | 55.32 | 55.55 | 55.06 | 55.48 | 536,171 | +0.11(+0.20%) |
Aug 11, 2014 | 54.61 | 55.45 | 54.41 | 55.37 | 667,891 | +1.00(+1.85%) |
Aug 08, 2014 | 52.58 | 54.43 | 52.42 | 54.37 | 696,408 | +1.69(+3.21%) |
Aug 07, 2014 | 56.07 | 56.33 | 52.40 | 52.67 | 1,423,714 | -4.93(-8.55%) |
Aug 06, 2014 | 58.03 | 58.04 | 57.55 | 57.60 | 729,559 | -0.45(-0.78%) |
Aug 05, 2014 | 57.93 | 58.54 | 57.82 | 58.05 | 322,853 | -0.08(-0.14%) |
Aug 04, 2014 | 57.74 | 58.22 | 57.33 | 58.13 | 704,531 | +0.61(+1.05%) |