Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.27 | 56.27 | 54.92 | 55.60 | 119,529 | +0.40(+0.72%) |
Oct 30, 2014 | 54.03 | 55.38 | 53.85 | 55.20 | 87,872 | +1.06(+1.96%) |
Oct 29, 2014 | 54.11 | 54.14 | 53.28 | 54.14 | 103,607 | +0.19(+0.35%) |
Oct 28, 2014 | 51.56 | 56.05 | 51.46 | 53.95 | 378,227 | +2.82(+5.52%) |
Oct 27, 2014 | 51.16 | 51.59 | 51.02 | 51.13 | 41,631 | -0.47(-0.90%) |
Oct 24, 2014 | 51.09 | 51.74 | 51.05 | 51.59 | 30,914 | +0.65(+1.27%) |
Oct 23, 2014 | 50.37 | 51.34 | 50.37 | 50.95 | 64,830 | +1.30(+2.62%) |
Oct 22, 2014 | 50.15 | 50.52 | 49.62 | 49.64 | 30,574 | -0.77(-1.53%) |
Oct 21, 2014 | 49.91 | 50.71 | 49.91 | 50.42 | 36,336 | +0.77(+1.55%) |
Oct 20, 2014 | 49.77 | 49.88 | 49.27 | 49.64 | 66,144 | -0.24(-0.48%) |
Oct 17, 2014 | 49.46 | 50.19 | 49.17 | 49.88 | 112,482 | +1.08(+2.22%) |
Oct 16, 2014 | 47.81 | 49.07 | 47.27 | 48.80 | 103,696 | +0.55(+1.14%) |
Oct 15, 2014 | 47.76 | 48.46 | 46.68 | 48.25 | 143,725 | +0.00(+0.00%) |
Oct 14, 2014 | 49.01 | 49.46 | 47.95 | 48.25 | 330,139 | -0.43(-0.88%) |
Oct 13, 2014 | 48.57 | 49.28 | 48.02 | 48.68 | 119,008 | -0.47(-0.96%) |
Oct 10, 2014 | 50.16 | 51.06 | 48.05 | 49.15 | 122,682 | -1.42(-2.80%) |
Oct 09, 2014 | 52.36 | 52.46 | 50.57 | 50.57 | 62,136 | -1.74(-3.32%) |
Oct 08, 2014 | 51.16 | 52.60 | 51.01 | 52.30 | 100,945 | +1.02(+2.00%) |
Oct 07, 2014 | 51.40 | 51.53 | 51.28 | 51.28 | 34,903 | -0.38(-0.73%) |
Oct 06, 2014 | 52.02 | 52.35 | 51.65 | 51.66 | 26,516 | -0.41(-0.78%) |
Oct 03, 2014 | 52.30 | 52.56 | 51.95 | 52.06 | 31,951 | +0.21(+0.41%) |
Oct 02, 2014 | 52.22 | 52.29 | 51.38 | 51.85 | 64,350 | +0.00(+0.00%) |
Oct 01, 2014 | 52.18 | 52.49 | 51.69 | 51.85 | 82,832 | -0.33(-0.64%) |
Sep 30, 2014 | 52.31 | 52.59 | 52.18 | 52.19 | 130,261 | -0.23(-0.44%) |
Sep 29, 2014 | 52.27 | 52.84 | 52.18 | 52.42 | 41,094 | -0.36(-0.67%) |
Sep 26, 2014 | 52.37 | 52.79 | 52.18 | 52.78 | 73,934 | +0.42(+0.81%) |
Sep 25, 2014 | 53.40 | 53.40 | 52.36 | 52.36 | 60,884 | -0.76(-1.42%) |
Sep 24, 2014 | 53.07 | 53.15 | 53.02 | 53.11 | 40,157 | -0.09(-0.16%) |
Sep 23, 2014 | 53.39 | 53.77 | 52.81 | 53.20 | 82,854 | -0.22(-0.41%) |
Sep 22, 2014 | 53.42 | 53.87 | 53.06 | 53.42 | 64,006 | -0.09(-0.18%) |
Sep 19, 2014 | 53.80 | 54.22 | 53.49 | 53.51 | 101,343 | -0.37(-0.69%) |
Sep 18, 2014 | 53.43 | 54.03 | 53.43 | 53.88 | 18,751 | +0.09(+0.16%) |
Sep 17, 2014 | 53.79 | 54.16 | 53.78 | 53.79 | 42,497 | -0.14(-0.26%) |
Sep 16, 2014 | 54.18 | 54.27 | 53.79 | 53.93 | 31,124 | -0.23(-0.43%) |
Sep 15, 2014 | 54.03 | 54.33 | 53.83 | 54.17 | 40,100 | -0.03(-0.05%) |
Sep 12, 2014 | 54.64 | 54.96 | 53.87 | 54.19 | 47,420 | -0.31(-0.56%) |
Sep 11, 2014 | 54.50 | 54.56 | 54.14 | 54.50 | 49,257 | +0.05(+0.09%) |
Sep 10, 2014 | 54.51 | 54.63 | 54.30 | 54.45 | 35,786 | -0.03(-0.05%) |
Sep 09, 2014 | 54.85 | 54.87 | 54.18 | 54.48 | 111,644 | -0.41(-0.75%) |
Sep 08, 2014 | 55.15 | 55.38 | 54.88 | 54.89 | 160,322 | +0.40(+0.73%) |
Sep 05, 2014 | 54.18 | 54.48 | 54.03 | 54.49 | 102,525 | +0.34(+0.63%) |
Sep 04, 2014 | 54.51 | 54.88 | 53.78 | 54.15 | 56,598 | -0.09(-0.17%) |
Sep 03, 2014 | 55.08 | 55.08 | 54.22 | 54.25 | 58,534 | -0.77(-1.40%) |
Sep 02, 2014 | 54.72 | 55.04 | 54.72 | 55.02 | 36,624 | +0.57(+1.04%) |
Aug 29, 2014 | 54.20 | 54.45 | 54.45 | 54.45 | 49,810 | +0.25(+0.46%) |
Aug 28, 2014 | 53.82 | 54.32 | 53.82 | 54.20 | 30,120 | -0.13(-0.24%) |
Aug 27, 2014 | 55.14 | 55.14 | 54.10 | 54.33 | 28,510 | -0.42(-0.77%) |
Aug 26, 2014 | 54.35 | 54.75 | 54.11 | 54.75 | 48,486 | +0.25(+0.45%) |
Aug 25, 2014 | 54.87 | 55.10 | 54.33 | 54.51 | 88,123 | -0.20(-0.37%) |
Aug 22, 2014 | 55.06 | 55.12 | 54.55 | 54.71 | 33,275 | -0.23(-0.41%) |
Aug 21, 2014 | 54.31 | 55.04 | 54.27 | 54.94 | 68,873 | +0.60(+1.10%) |
Aug 20, 2014 | 53.31 | 54.45 | 53.27 | 54.34 | 62,423 | +0.89(+1.67%) |
Aug 19, 2014 | 52.88 | 53.45 | 52.87 | 53.45 | 121,650 | +0.56(+1.06%) |
Aug 18, 2014 | 53.11 | 53.26 | 52.87 | 52.89 | 86,127 | +0.10(+0.19%) |
Aug 15, 2014 | 53.37 | 53.37 | 52.51 | 52.78 | 152,557 | -0.20(-0.37%) |
Aug 14, 2014 | 53.13 | 53.13 | 52.94 | 52.98 | 112,469 | -0.33(-0.63%) |
Aug 13, 2014 | 53.41 | 53.41 | 53.06 | 53.31 | 56,754 | -0.09(-0.18%) |
Aug 12, 2014 | 53.50 | 53.66 | 52.97 | 53.41 | 56,943 | -0.17(-0.31%) |
Aug 11, 2014 | 54.00 | 54.45 | 53.05 | 53.58 | 159,983 | -0.06(-0.11%) |
Aug 08, 2014 | 53.63 | 55.02 | 53.44 | 53.63 | 74,555 | -0.15(-0.28%) |
Aug 07, 2014 | 53.44 | 53.87 | 52.91 | 53.79 | 89,079 | +0.26(+0.49%) |
Aug 06, 2014 | 53.32 | 53.77 | 53.18 | 53.53 | 79,223 | +0.18(+0.34%) |
Aug 05, 2014 | 52.90 | 53.53 | 52.90 | 53.34 | 63,793 | +0.10(+0.19%) |
Aug 04, 2014 | 52.76 | 53.33 | 52.52 | 53.24 | 112,887 | +0.73(+1.40%) |