Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.91 | 52.15 | 51.07 | 52.13 | 263,905 | +1.19(+2.34%) |
Oct 30, 2014 | 50.47 | 51.27 | 49.88 | 50.94 | 201,745 | +0.15(+0.29%) |
Oct 29, 2014 | 50.05 | 51.09 | 49.96 | 50.79 | 274,982 | +0.70(+1.40%) |
Oct 28, 2014 | 47.87 | 50.15 | 47.84 | 50.09 | 233,798 | +2.22(+4.63%) |
Oct 27, 2014 | 48.35 | 48.73 | 47.24 | 47.87 | 197,467 | -0.86(-1.76%) |
Oct 24, 2014 | 48.84 | 49.15 | 48.01 | 48.73 | 167,200 | +0.02(+0.05%) |
Oct 23, 2014 | 48.83 | 49.70 | 48.29 | 48.71 | 207,895 | +0.41(+0.85%) |
Oct 22, 2014 | 48.71 | 49.66 | 48.22 | 48.30 | 210,505 | -0.16(-0.34%) |
Oct 21, 2014 | 47.92 | 49.16 | 47.74 | 48.46 | 197,361 | +0.70(+1.47%) |
Oct 20, 2014 | 47.22 | 48.17 | 47.00 | 47.76 | 218,052 | +0.16(+0.33%) |
Oct 17, 2014 | 46.97 | 48.39 | 46.63 | 47.60 | 347,312 | +1.32(+2.85%) |
Oct 16, 2014 | 46.78 | 47.50 | 46.15 | 46.28 | 332,728 | -1.22(-2.57%) |
Oct 15, 2014 | 46.65 | 47.74 | 45.83 | 47.50 | 278,663 | +0.16(+0.33%) |
Oct 14, 2014 | 48.70 | 49.08 | 46.71 | 47.35 | 321,950 | -0.90(-1.87%) |
Oct 13, 2014 | 47.80 | 48.86 | 47.72 | 48.25 | 402,493 | +0.62(+1.31%) |
Oct 10, 2014 | 46.69 | 48.49 | 46.69 | 47.63 | 312,270 | +0.61(+1.29%) |
Oct 09, 2014 | 49.18 | 49.21 | 47.51 | 47.02 | 352,429 | -2.33(-4.72%) |
Oct 08, 2014 | 50.16 | 50.26 | 47.42 | 49.35 | 564,027 | -1.09(-2.16%) |
Oct 07, 2014 | 50.78 | 51.33 | 50.22 | 50.44 | 307,527 | -0.76(-1.49%) |
Oct 06, 2014 | 50.54 | 52.60 | 50.33 | 51.20 | 469,758 | +1.99(+4.04%) |
Oct 03, 2014 | 48.64 | 49.49 | 48.20 | 49.21 | 324,830 | +0.81(+1.67%) |
Oct 02, 2014 | 49.79 | 50.56 | 48.18 | 48.40 | 515,322 | -1.60(-3.19%) |
Oct 01, 2014 | 51.27 | 51.70 | 49.70 | 50.00 | 304,474 | -1.44(-2.80%) |
Sep 30, 2014 | 51.36 | 51.95 | 51.33 | 51.44 | 387,452 | -0.08(-0.16%) |
Sep 29, 2014 | 50.69 | 51.59 | 50.57 | 51.52 | 294,074 | +0.01(+0.02%) |
Sep 26, 2014 | 50.60 | 51.72 | 49.76 | 51.51 | 218,749 | +0.99(+1.96%) |
Sep 25, 2014 | 51.77 | 52.18 | 50.26 | 50.52 | 235,960 | -1.48(-2.84%) |
Sep 24, 2014 | 51.05 | 52.04 | 51.04 | 52.00 | 277,883 | +1.00(+1.95%) |
Sep 23, 2014 | 51.54 | 52.17 | 50.98 | 51.01 | 429,556 | -0.87(-1.67%) |
Sep 22, 2014 | 52.74 | 52.91 | 51.68 | 51.87 | 305,388 | -1.07(-2.02%) |
Sep 19, 2014 | 53.74 | 54.28 | 52.73 | 52.94 | 501,087 | -0.72(-1.34%) |
Sep 18, 2014 | 54.29 | 54.59 | 53.39 | 53.66 | 226,769 | -0.42(-0.77%) |
Sep 17, 2014 | 54.57 | 54.81 | 53.64 | 54.08 | 355,015 | -0.52(-0.96%) |
Sep 16, 2014 | 53.83 | 54.67 | 53.50 | 54.60 | 410,162 | +0.97(+1.81%) |
Sep 15, 2014 | 54.26 | 54.75 | 53.28 | 53.63 | 311,838 | -0.55(-1.01%) |
Sep 12, 2014 | 54.80 | 55.23 | 53.74 | 54.17 | 288,738 | -0.66(-1.21%) |
Sep 11, 2014 | 56.00 | 56.33 | 54.03 | 54.84 | 555,482 | -1.43(-2.54%) |
Sep 10, 2014 | 56.31 | 56.65 | 55.68 | 56.26 | 343,079 | +0.14(+0.25%) |
Sep 09, 2014 | 56.40 | 56.98 | 55.64 | 56.13 | 312,415 | -0.53(-0.94%) |
Sep 08, 2014 | 56.62 | 57.10 | 56.48 | 56.66 | 218,861 | +0.11(+0.20%) |
Sep 05, 2014 | 55.72 | 56.85 | 55.33 | 56.54 | 213,548 | +0.69(+1.24%) |
Sep 04, 2014 | 55.82 | 56.98 | 55.82 | 55.85 | 262,520 | +0.10(+0.18%) |
Sep 03, 2014 | 55.95 | 56.20 | 55.30 | 55.75 | 410,205 | -0.19(-0.34%) |
Sep 02, 2014 | 56.27 | 56.35 | 55.24 | 55.94 | 338,736 | -0.22(-0.39%) |
Aug 29, 2014 | 54.88 | 56.16 | 56.16 | 56.16 | 477,091 | +1.31(+2.38%) |
Aug 28, 2014 | 54.56 | 55.17 | 53.82 | 54.85 | 200,715 | +0.19(+0.34%) |
Aug 27, 2014 | 54.94 | 55.42 | 54.55 | 54.66 | 425,088 | +0.04(+0.07%) |
Aug 26, 2014 | 54.18 | 54.76 | 53.79 | 54.62 | 260,324 | +0.47(+0.87%) |
Aug 25, 2014 | 53.48 | 54.56 | 53.46 | 54.15 | 319,500 | +0.90(+1.69%) |
Aug 22, 2014 | 52.92 | 53.46 | 52.51 | 53.25 | 304,961 | +0.19(+0.35%) |
Aug 21, 2014 | 52.86 | 53.23 | 52.27 | 53.06 | 319,157 | +0.21(+0.40%) |
Aug 20, 2014 | 52.38 | 53.55 | 52.38 | 52.85 | 412,802 | +0.33(+0.64%) |
Aug 19, 2014 | 53.20 | 53.59 | 51.62 | 52.52 | 461,170 | -0.57(-1.08%) |
Aug 18, 2014 | 52.08 | 53.15 | 51.76 | 53.09 | 422,836 | +1.54(+2.99%) |
Aug 15, 2014 | 51.63 | 52.47 | 51.29 | 51.54 | 311,932 | +0.40(+0.78%) |
Aug 14, 2014 | 51.47 | 51.76 | 51.06 | 51.14 | 270,456 | -0.37(-0.71%) |
Aug 13, 2014 | 51.32 | 51.60 | 50.88 | 51.51 | 312,411 | +0.33(+0.64%) |
Aug 12, 2014 | 50.59 | 51.32 | 50.27 | 51.19 | 326,855 | +0.11(+0.21%) |
Aug 11, 2014 | 49.91 | 51.95 | 49.43 | 51.08 | 659,635 | +1.48(+2.98%) |
Aug 08, 2014 | 49.10 | 50.13 | 48.70 | 49.60 | 453,170 | +0.50(+1.01%) |
Aug 07, 2014 | 47.51 | 49.36 | 46.65 | 49.10 | 1,093,903 | +3.49(+7.64%) |
Aug 06, 2014 | 45.53 | 45.98 | 45.25 | 45.62 | 344,835 | -0.30(-0.66%) |
Aug 05, 2014 | 45.27 | 46.38 | 45.24 | 45.92 | 315,999 | +0.56(+1.22%) |
Aug 04, 2014 | 45.09 | 45.47 | 44.41 | 45.36 | 234,339 | +0.52(+1.17%) |