Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.84 | 49.30 | 48.84 | 49.15 | 172,235 | +0.11(+0.22%) |
Oct 30, 2014 | 48.26 | 49.28 | 48.26 | 49.04 | 98,992 | +0.75(+1.55%) |
Oct 29, 2014 | 50.18 | 50.47 | 47.74 | 48.29 | 181,736 | -1.65(-3.31%) |
Oct 28, 2014 | 49.86 | 50.37 | 49.77 | 49.95 | 117,012 | +0.15(+0.30%) |
Oct 27, 2014 | 50.31 | 50.65 | 49.35 | 49.79 | 93,208 | -0.85(-1.68%) |
Oct 24, 2014 | 50.23 | 50.74 | 49.88 | 50.65 | 68,109 | +0.54(+1.08%) |
Oct 23, 2014 | 49.76 | 50.62 | 49.41 | 50.10 | 112,951 | +0.92(+1.86%) |
Oct 22, 2014 | 49.88 | 50.16 | 49.18 | 49.19 | 91,241 | -0.74(-1.47%) |
Oct 21, 2014 | 49.71 | 50.14 | 49.11 | 49.92 | 108,020 | +0.56(+1.12%) |
Oct 20, 2014 | 49.02 | 50.10 | 48.63 | 49.37 | 168,965 | -0.04(-0.07%) |
Oct 17, 2014 | 47.95 | 50.03 | 47.77 | 49.40 | 212,496 | +1.73(+3.63%) |
Oct 16, 2014 | 46.89 | 48.25 | 46.45 | 47.67 | 103,420 | +0.74(+1.58%) |
Oct 15, 2014 | 47.49 | 47.66 | 46.32 | 46.93 | 142,059 | -1.20(-2.50%) |
Oct 14, 2014 | 47.52 | 48.29 | 47.32 | 48.14 | 136,365 | +0.73(+1.54%) |
Oct 13, 2014 | 47.49 | 47.93 | 47.47 | 47.41 | 88,232 | -0.06(-0.14%) |
Oct 10, 2014 | 49.20 | 49.28 | 47.46 | 47.47 | 98,126 | -1.92(-3.88%) |
Oct 09, 2014 | 49.77 | 50.80 | 49.38 | 49.39 | 126,414 | -0.30(-0.60%) |
Oct 08, 2014 | 49.18 | 50.08 | 48.85 | 49.69 | 186,378 | +0.63(+1.29%) |
Oct 07, 2014 | 48.89 | 49.33 | 48.81 | 49.05 | 58,664 | +0.00(+0.00%) |
Oct 06, 2014 | 49.24 | 49.24 | 48.84 | 49.05 | 95,689 | +0.38(+0.79%) |
Oct 03, 2014 | 48.60 | 49.21 | 48.25 | 48.67 | 132,288 | +0.35(+0.73%) |
Oct 02, 2014 | 48.64 | 49.01 | 48.12 | 48.32 | 58,418 | -0.35(-0.73%) |
Oct 01, 2014 | 48.37 | 48.81 | 48.37 | 48.67 | 102,943 | +0.03(+0.06%) |
Sep 30, 2014 | 48.35 | 48.94 | 48.29 | 48.64 | 183,761 | +0.32(+0.67%) |
Sep 29, 2014 | 48.24 | 48.52 | 47.91 | 48.32 | 103,769 | -0.27(-0.55%) |
Sep 26, 2014 | 48.52 | 48.79 | 48.32 | 48.58 | 82,026 | +0.15(+0.31%) |
Sep 25, 2014 | 48.24 | 48.68 | 48.24 | 48.43 | 109,815 | -0.12(-0.24%) |
Sep 24, 2014 | 48.17 | 48.72 | 47.85 | 48.55 | 132,087 | +0.57(+1.19%) |
Sep 23, 2014 | 47.77 | 48.57 | 47.66 | 47.98 | 94,128 | +0.00(+0.00%) |
Sep 22, 2014 | 47.80 | 48.36 | 47.53 | 47.98 | 91,143 | -0.04(-0.08%) |
Sep 19, 2014 | 48.59 | 50.09 | 47.93 | 48.01 | 199,401 | -0.55(-1.13%) |
Sep 18, 2014 | 50.88 | 50.93 | 48.25 | 48.56 | 149,087 | -2.34(-4.59%) |
Sep 17, 2014 | 53.00 | 53.03 | 50.41 | 50.90 | 124,481 | -1.90(-3.59%) |
Sep 16, 2014 | 52.00 | 52.79 | 51.94 | 52.79 | 34,744 | +0.68(+1.30%) |
Sep 15, 2014 | 51.06 | 52.15 | 50.41 | 52.12 | 68,079 | +1.15(+2.25%) |
Sep 12, 2014 | 51.11 | 51.38 | 50.86 | 50.97 | 106,050 | -0.34(-0.66%) |
Sep 11, 2014 | 51.50 | 51.92 | 51.19 | 51.31 | 133,079 | -0.39(-0.75%) |
Sep 10, 2014 | 51.91 | 52.47 | 51.62 | 51.70 | 92,199 | -0.27(-0.51%) |
Sep 09, 2014 | 52.77 | 52.95 | 51.76 | 51.97 | 119,422 | -0.87(-1.65%) |
Sep 08, 2014 | 53.75 | 53.75 | 52.73 | 52.84 | 71,860 | -0.83(-1.55%) |
Sep 05, 2014 | 54.29 | 55.65 | 53.42 | 53.67 | 81,646 | -0.52(-0.96%) |
Sep 04, 2014 | 52.59 | 54.54 | 52.57 | 54.19 | 160,738 | +1.90(+3.63%) |
Sep 03, 2014 | 51.94 | 52.63 | 51.58 | 52.29 | 103,829 | +0.69(+1.33%) |
Sep 02, 2014 | 50.68 | 52.05 | 50.44 | 51.60 | 83,564 | +1.33(+2.64%) |
Aug 29, 2014 | 51.12 | 50.28 | 50.28 | 50.28 | 135,877 | -0.63(-1.25%) |
Aug 28, 2014 | 51.16 | 51.50 | 50.57 | 50.91 | 49,901 | -0.24(-0.47%) |
Aug 27, 2014 | 51.16 | 51.29 | 50.62 | 51.15 | 43,877 | +0.20(+0.40%) |
Aug 26, 2014 | 51.18 | 51.03 | 50.76 | 50.95 | 54,216 | -0.09(-0.17%) |
Aug 25, 2014 | 51.27 | 51.29 | 50.75 | 51.03 | 53,782 | +0.00(+0.00%) |
Aug 22, 2014 | 50.46 | 51.21 | 50.46 | 51.03 | 79,960 | +0.22(+0.44%) |
Aug 21, 2014 | 50.69 | 50.91 | 50.23 | 50.81 | 48,369 | +0.26(+0.51%) |
Aug 20, 2014 | 51.03 | 51.03 | 50.34 | 50.55 | 50,697 | -0.69(-1.35%) |
Aug 19, 2014 | 51.21 | 51.39 | 50.84 | 51.24 | 68,870 | +0.14(+0.28%) |
Aug 18, 2014 | 51.06 | 51.06 | 50.78 | 51.10 | 76,669 | +0.40(+0.78%) |
Aug 15, 2014 | 51.03 | 51.12 | 50.40 | 50.70 | 57,229 | -0.05(-0.10%) |
Aug 14, 2014 | 50.55 | 51.24 | 50.54 | 50.75 | 83,650 | +0.50(+0.99%) |
Aug 13, 2014 | 50.95 | 50.97 | 50.18 | 50.26 | 147,315 | -0.59(-1.16%) |
Aug 12, 2014 | 49.61 | 51.05 | 49.43 | 50.85 | 110,498 | +1.29(+2.61%) |
Aug 11, 2014 | 48.72 | 50.18 | 48.72 | 49.56 | 140,704 | +1.00(+2.05%) |
Aug 08, 2014 | 48.41 | 48.91 | 48.41 | 48.56 | 51,719 | +0.41(+0.85%) |
Aug 07, 2014 | 49.07 | 49.17 | 47.91 | 48.15 | 96,169 | -0.77(-1.58%) |
Aug 06, 2014 | 47.98 | 49.16 | 46.97 | 48.92 | 70,082 | +0.95(+1.98%) |
Aug 05, 2014 | 48.64 | 48.90 | 47.71 | 47.97 | 68,251 | -0.57(-1.17%) |
Aug 04, 2014 | 48.76 | 48.90 | 48.11 | 48.54 | 88,920 | -0.22(-0.46%) |