Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.13 | 66.88 | 61.44 | 62.05 | 1,040,457 | +2.97(+5.03%) |
Oct 30, 2014 | 60.20 | 61.91 | 57.19 | 59.08 | 1,730,074 | +6.17(+11.66%) |
Oct 29, 2014 | 53.04 | 53.37 | 52.43 | 52.91 | 301,400 | -0.22(-0.41%) |
Oct 28, 2014 | 53.53 | 53.67 | 52.30 | 53.13 | 548,573 | -0.33(-0.62%) |
Oct 27, 2014 | 52.86 | 53.60 | 52.97 | 53.46 | 363,908 | +0.49(+0.93%) |
Oct 24, 2014 | 52.80 | 53.24 | 52.36 | 52.97 | 261,743 | +0.27(+0.51%) |
Oct 23, 2014 | 53.07 | 54.30 | 51.93 | 52.70 | 582,569 | +0.04(+0.08%) |
Oct 22, 2014 | 53.16 | 54.49 | 52.50 | 52.66 | 733,664 | +0.32(+0.61%) |
Oct 21, 2014 | 50.84 | 52.53 | 50.84 | 52.34 | 389,047 | +1.89(+3.75%) |
Oct 20, 2014 | 49.61 | 50.55 | 49.61 | 50.45 | 275,818 | +0.70(+1.41%) |
Oct 17, 2014 | 50.90 | 50.90 | 49.46 | 49.75 | 377,253 | -0.52(-1.03%) |
Oct 16, 2014 | 48.04 | 50.64 | 47.02 | 50.27 | 430,994 | +1.52(+3.12%) |
Oct 15, 2014 | 47.87 | 49.01 | 46.87 | 48.75 | 399,838 | +0.42(+0.87%) |
Oct 14, 2014 | 49.55 | 49.88 | 47.91 | 48.33 | 366,213 | -0.77(-1.57%) |
Oct 13, 2014 | 48.82 | 50.41 | 48.66 | 49.10 | 229,125 | +0.33(+0.68%) |
Oct 10, 2014 | 48.93 | 50.28 | 48.70 | 48.77 | 318,187 | -0.45(-0.91%) |
Oct 09, 2014 | 50.50 | 51.19 | 49.16 | 49.22 | 308,258 | -1.13(-2.24%) |
Oct 08, 2014 | 50.21 | 50.80 | 49.52 | 50.35 | 463,634 | -0.11(-0.22%) |
Oct 07, 2014 | 50.18 | 51.25 | 49.82 | 50.46 | 265,412 | -0.08(-0.16%) |
Oct 06, 2014 | 50.52 | 50.81 | 50.24 | 50.54 | 218,092 | +0.29(+0.58%) |
Oct 03, 2014 | 49.55 | 50.41 | 49.42 | 50.25 | 206,846 | +1.22(+2.49%) |
Oct 02, 2014 | 47.53 | 49.14 | 47.51 | 49.03 | 220,242 | +1.50(+3.16%) |
Oct 01, 2014 | 48.62 | 48.73 | 47.22 | 47.53 | 390,536 | -0.97(-2.00%) |
Sep 30, 2014 | 50.00 | 50.53 | 48.45 | 48.50 | 400,390 | -1.46(-2.92%) |
Sep 29, 2014 | 49.61 | 50.58 | 49.46 | 49.96 | 177,709 | +0.01(+0.02%) |
Sep 26, 2014 | 50.78 | 51.03 | 49.73 | 49.95 | 197,949 | -0.78(-1.54%) |
Sep 25, 2014 | 51.88 | 51.88 | 50.55 | 50.73 | 207,235 | -1.18(-2.27%) |
Sep 24, 2014 | 50.91 | 52.19 | 50.72 | 51.91 | 177,375 | +1.20(+2.37%) |
Sep 23, 2014 | 51.27 | 51.88 | 50.63 | 50.71 | 257,226 | -0.87(-1.69%) |
Sep 22, 2014 | 52.00 | 52.36 | 51.45 | 51.58 | 430,748 | -0.59(-1.13%) |
Sep 19, 2014 | 51.38 | 52.21 | 51.30 | 52.17 | 573,745 | +1.03(+2.01%) |
Sep 18, 2014 | 49.57 | 51.36 | 49.57 | 51.14 | 323,798 | +1.92(+3.90%) |
Sep 17, 2014 | 49.33 | 49.86 | 48.60 | 49.22 | 178,460 | +0.12(+0.24%) |
Sep 16, 2014 | 50.00 | 50.34 | 49.09 | 49.10 | 271,270 | -0.90(-1.80%) |
Sep 15, 2014 | 50.72 | 51.14 | 49.24 | 50.00 | 230,286 | -0.79(-1.56%) |
Sep 12, 2014 | 50.83 | 51.40 | 50.47 | 50.79 | 342,098 | -0.08(-0.16%) |
Sep 11, 2014 | 50.38 | 51.11 | 50.07 | 50.87 | 208,949 | +0.13(+0.26%) |
Sep 10, 2014 | 50.65 | 50.87 | 50.10 | 50.74 | 184,938 | +0.25(+0.50%) |
Sep 09, 2014 | 50.68 | 51.02 | 50.36 | 50.49 | 152,015 | -0.38(-0.75%) |
Sep 08, 2014 | 50.42 | 51.13 | 50.24 | 50.87 | 145,955 | +0.57(+1.13%) |
Sep 05, 2014 | 49.23 | 50.36 | 48.84 | 50.30 | 244,177 | +0.83(+1.68%) |
Sep 04, 2014 | 51.42 | 51.54 | 49.35 | 49.47 | 261,865 | -1.73(-3.38%) |
Sep 03, 2014 | 52.18 | 52.18 | 51.05 | 51.20 | 252,176 | -0.80(-1.54%) |
Sep 02, 2014 | 51.42 | 52.28 | 51.42 | 52.00 | 335,081 | +0.79(+1.54%) |
Aug 29, 2014 | 51.80 | 51.21 | 51.21 | 51.21 | 314,700 | -0.33(-0.64%) |
Aug 28, 2014 | 51.66 | 52.14 | 51.04 | 51.54 | 345,529 | -0.44(-0.85%) |
Aug 27, 2014 | 51.56 | 52.23 | 51.30 | 51.98 | 337,116 | +0.68(+1.33%) |
Aug 26, 2014 | 50.57 | 51.69 | 50.57 | 51.30 | 219,089 | +0.67(+1.32%) |
Aug 25, 2014 | 50.70 | 50.88 | 50.23 | 50.63 | 227,918 | +0.36(+0.72%) |
Aug 22, 2014 | 50.25 | 50.28 | 49.82 | 50.27 | 163,394 | +0.01(+0.02%) |
Aug 21, 2014 | 50.17 | 50.68 | 49.50 | 50.26 | 141,858 | +0.23(+0.46%) |
Aug 20, 2014 | 50.14 | 50.57 | 49.58 | 50.03 | 176,572 | -0.43(-0.85%) |
Aug 19, 2014 | 50.13 | 50.92 | 50.03 | 50.46 | 358,445 | +0.32(+0.64%) |
Aug 18, 2014 | 48.90 | 50.18 | 48.30 | 50.14 | 240,032 | +1.63(+3.36%) |
Aug 15, 2014 | 49.50 | 49.72 | 48.06 | 48.51 | 277,285 | -0.63(-1.28%) |
Aug 14, 2014 | 48.53 | 49.26 | 48.53 | 49.14 | 208,581 | +0.65(+1.34%) |
Aug 13, 2014 | 47.84 | 48.88 | 47.73 | 48.49 | 251,663 | +0.89(+1.87%) |
Aug 12, 2014 | 47.95 | 47.97 | 47.00 | 47.60 | 235,270 | -0.56(-1.16%) |
Aug 11, 2014 | 47.80 | 48.60 | 47.08 | 48.16 | 277,254 | +0.61(+1.28%) |
Aug 08, 2014 | 47.26 | 47.71 | 46.48 | 47.55 | 210,682 | +0.29(+0.61%) |
Aug 07, 2014 | 48.11 | 48.33 | 46.99 | 47.26 | 265,348 | -0.42(-0.88%) |
Aug 06, 2014 | 47.15 | 48.12 | 46.96 | 47.68 | 293,928 | +0.09(+0.19%) |
Aug 05, 2014 | 47.61 | 48.46 | 47.03 | 47.59 | 256,730 | -0.30(-0.63%) |
Aug 04, 2014 | 47.29 | 48.03 | 46.50 | 47.89 | 310,908 | +0.73(+1.55%) |