Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 54.69 | 55.91 | 53.66 | 53.67 | 3,135,895 | +0.20(+0.37%) |
Oct 30, 2014 | 52.94 | 53.88 | 51.74 | 53.47 | 407,862 | +0.15(+0.28%) |
Oct 29, 2014 | 52.61 | 53.98 | 52.24 | 53.32 | 383,775 | +0.90(+1.72%) |
Oct 28, 2014 | 51.73 | 52.52 | 51.35 | 52.42 | 376,574 | +0.69(+1.33%) |
Oct 27, 2014 | 50.76 | 51.99 | 51.16 | 51.73 | 232,363 | +0.57(+1.11%) |
Oct 24, 2014 | 51.71 | 51.71 | 50.42 | 51.16 | 358,988 | -0.42(-0.81%) |
Oct 23, 2014 | 49.00 | 52.08 | 48.00 | 51.58 | 497,294 | +4.60(+9.79%) |
Oct 22, 2014 | 47.58 | 47.92 | 46.79 | 46.98 | 259,954 | -0.54(-1.14%) |
Oct 21, 2014 | 47.35 | 48.57 | 46.90 | 47.52 | 238,499 | +0.38(+0.81%) |
Oct 20, 2014 | 45.96 | 47.14 | 45.57 | 47.14 | 300,095 | +0.90(+1.95%) |
Oct 17, 2014 | 46.99 | 47.02 | 45.96 | 46.24 | 210,532 | -0.05(-0.12%) |
Oct 16, 2014 | 44.65 | 46.62 | 43.92 | 46.30 | 247,800 | +0.91(+1.99%) |
Oct 15, 2014 | 45.10 | 45.92 | 44.62 | 45.39 | 430,195 | -0.33(-0.72%) |
Oct 14, 2014 | 46.03 | 46.73 | 45.28 | 45.72 | 249,624 | +0.14(+0.31%) |
Oct 13, 2014 | 45.67 | 46.46 | 44.92 | 45.58 | 257,952 | +0.05(+0.11%) |
Oct 10, 2014 | 45.83 | 46.95 | 45.44 | 45.53 | 243,398 | -0.61(-1.32%) |
Oct 09, 2014 | 47.89 | 47.89 | 46.07 | 46.14 | 302,477 | -1.82(-3.79%) |
Oct 08, 2014 | 46.39 | 48.00 | 45.82 | 47.96 | 289,597 | +1.60(+3.45%) |
Oct 07, 2014 | 46.78 | 48.79 | 46.26 | 46.36 | 233,090 | -0.66(-1.40%) |
Oct 06, 2014 | 48.32 | 48.59 | 46.99 | 47.02 | 269,317 | -1.26(-2.61%) |
Oct 03, 2014 | 48.07 | 48.42 | 47.94 | 48.28 | 284,106 | +0.75(+1.58%) |
Oct 02, 2014 | 46.68 | 47.60 | 46.04 | 47.53 | 272,626 | +0.81(+1.73%) |
Oct 01, 2014 | 47.84 | 47.93 | 46.51 | 46.72 | 252,365 | -1.07(-2.24%) |
Sep 30, 2014 | 47.85 | 48.62 | 47.45 | 47.79 | 363,062 | -0.15(-0.31%) |
Sep 29, 2014 | 46.89 | 48.02 | 46.75 | 47.94 | 276,263 | +0.50(+1.05%) |
Sep 26, 2014 | 47.61 | 47.64 | 47.01 | 47.44 | 254,511 | -0.05(-0.11%) |
Sep 25, 2014 | 49.15 | 49.15 | 47.45 | 47.49 | 228,969 | -1.73(-3.51%) |
Sep 24, 2014 | 48.11 | 49.26 | 47.47 | 49.22 | 262,152 | +1.28(+2.67%) |
Sep 23, 2014 | 48.21 | 48.70 | 47.89 | 47.94 | 237,994 | -0.25(-0.52%) |
Sep 22, 2014 | 48.82 | 49.17 | 48.14 | 48.19 | 210,226 | -0.93(-1.89%) |
Sep 19, 2014 | 49.96 | 50.01 | 48.62 | 49.12 | 441,502 | -0.68(-1.37%) |
Sep 18, 2014 | 48.48 | 50.06 | 48.00 | 49.80 | 362,388 | +1.62(+3.36%) |
Sep 17, 2014 | 47.92 | 48.65 | 47.80 | 48.18 | 414,442 | +0.20(+0.42%) |
Sep 16, 2014 | 49.04 | 49.39 | 47.89 | 47.98 | 292,455 | -1.02(-2.08%) |
Sep 15, 2014 | 49.15 | 49.54 | 48.51 | 49.00 | 282,402 | -0.33(-0.67%) |
Sep 12, 2014 | 50.41 | 50.41 | 48.87 | 49.33 | 289,624 | -1.19(-2.36%) |
Sep 11, 2014 | 50.98 | 51.04 | 50.27 | 50.52 | 161,549 | -0.64(-1.25%) |
Sep 10, 2014 | 51.18 | 51.50 | 50.77 | 51.16 | 245,586 | +0.07(+0.14%) |
Sep 09, 2014 | 51.38 | 51.84 | 50.15 | 51.09 | 370,728 | -0.56(-1.08%) |
Sep 08, 2014 | 51.87 | 52.75 | 51.32 | 51.65 | 286,205 | -0.30(-0.58%) |
Sep 05, 2014 | 52.48 | 52.60 | 51.67 | 51.95 | 212,329 | -0.75(-1.42%) |
Sep 04, 2014 | 53.44 | 53.76 | 52.67 | 52.70 | 152,293 | -0.45(-0.85%) |
Sep 03, 2014 | 54.01 | 54.01 | 52.99 | 53.15 | 217,406 | -0.63(-1.17%) |
Sep 02, 2014 | 53.31 | 54.66 | 53.22 | 53.78 | 414,809 | +0.48(+0.90%) |
Aug 29, 2014 | 52.21 | 53.30 | 53.30 | 53.30 | 477,900 | +1.19(+2.28%) |
Aug 28, 2014 | 51.64 | 52.35 | 51.38 | 52.11 | 304,338 | +0.03(+0.06%) |
Aug 27, 2014 | 51.98 | 52.18 | 51.66 | 52.08 | 209,130 | +0.11(+0.21%) |
Aug 26, 2014 | 51.83 | 52.02 | 51.29 | 51.97 | 253,118 | +0.42(+0.81%) |
Aug 25, 2014 | 52.19 | 52.56 | 51.50 | 51.55 | 178,847 | -0.42(-0.81%) |
Aug 22, 2014 | 52.76 | 52.86 | 51.38 | 51.97 | 363,335 | -0.68(-1.29%) |
Aug 21, 2014 | 53.12 | 53.36 | 52.15 | 52.65 | 184,968 | -0.51(-0.96%) |
Aug 20, 2014 | 53.12 | 53.23 | 52.70 | 53.16 | 121,555 | -0.27(-0.51%) |
Aug 19, 2014 | 53.16 | 53.52 | 53.01 | 53.43 | 233,120 | +0.27(+0.51%) |
Aug 18, 2014 | 52.22 | 53.60 | 52.22 | 53.16 | 362,349 | +1.39(+2.68%) |
Aug 15, 2014 | 52.47 | 52.50 | 50.59 | 51.77 | 266,215 | -0.14(-0.27%) |
Aug 14, 2014 | 51.90 | 52.37 | 51.66 | 51.91 | 334,433 | +0.00(+0.00%) |
Aug 13, 2014 | 51.64 | 52.00 | 51.18 | 51.91 | 232,390 | +0.38(+0.74%) |
Aug 12, 2014 | 51.57 | 51.90 | 51.30 | 51.53 | 363,880 | -0.16(-0.31%) |
Aug 11, 2014 | 51.09 | 51.87 | 50.73 | 51.69 | 304,962 | +0.83(+1.63%) |
Aug 08, 2014 | 49.86 | 50.93 | 49.78 | 50.86 | 462,106 | +0.97(+1.94%) |
Aug 07, 2014 | 50.62 | 50.73 | 49.82 | 49.89 | 454,699 | -0.44(-0.87%) |
Aug 06, 2014 | 49.87 | 50.64 | 49.63 | 50.33 | 228,318 | +0.10(+0.20%) |
Aug 05, 2014 | 50.10 | 50.69 | 49.45 | 50.23 | 233,708 | -0.13(-0.26%) |
Aug 04, 2014 | 50.41 | 50.74 | 49.39 | 50.36 | 248,360 | +0.02(+0.04%) |