Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.69 | 52.04 | 51.26 | 51.80 | 340,519 | +0.69(+1.35%) |
Oct 30, 2014 | 50.41 | 51.15 | 50.41 | 51.11 | 146,913 | +0.47(+0.94%) |
Oct 29, 2014 | 50.69 | 50.98 | 50.15 | 50.63 | 257,423 | -0.06(-0.12%) |
Oct 28, 2014 | 50.30 | 50.87 | 50.21 | 50.69 | 267,053 | +0.41(+0.81%) |
Oct 27, 2014 | 49.97 | 50.29 | 49.77 | 50.29 | 265,798 | +0.33(+0.66%) |
Oct 24, 2014 | 50.31 | 50.38 | 49.41 | 49.95 | 220,458 | -0.23(-0.45%) |
Oct 23, 2014 | 49.56 | 50.27 | 49.44 | 50.18 | 365,074 | +0.87(+1.75%) |
Oct 22, 2014 | 49.27 | 49.60 | 49.20 | 49.32 | 203,783 | -0.01(-0.02%) |
Oct 21, 2014 | 49.30 | 49.50 | 49.11 | 49.32 | 294,064 | -0.02(-0.05%) |
Oct 20, 2014 | 48.16 | 49.35 | 48.13 | 49.35 | 225,920 | +1.16(+2.40%) |
Oct 17, 2014 | 48.95 | 48.95 | 48.04 | 48.19 | 280,269 | -0.03(-0.06%) |
Oct 16, 2014 | 47.88 | 48.68 | 47.55 | 48.22 | 289,617 | +0.28(+0.58%) |
Oct 15, 2014 | 47.20 | 48.26 | 46.81 | 47.94 | 325,398 | +0.38(+0.79%) |
Oct 14, 2014 | 47.27 | 48.28 | 46.91 | 47.56 | 232,771 | +0.65(+1.40%) |
Oct 13, 2014 | 46.48 | 47.51 | 46.42 | 46.91 | 247,797 | +0.53(+1.14%) |
Oct 10, 2014 | 46.53 | 47.37 | 46.34 | 46.38 | 208,009 | -0.35(-0.76%) |
Oct 09, 2014 | 47.07 | 47.43 | 46.67 | 46.74 | 183,138 | -0.32(-0.69%) |
Oct 08, 2014 | 45.46 | 47.08 | 45.40 | 47.06 | 230,287 | +1.53(+3.37%) |
Oct 07, 2014 | 45.66 | 45.83 | 45.39 | 45.52 | 165,522 | -0.28(-0.61%) |
Oct 06, 2014 | 45.82 | 46.19 | 45.62 | 45.80 | 95,097 | -0.04(-0.08%) |
Oct 03, 2014 | 45.95 | 46.42 | 45.40 | 45.84 | 114,366 | +0.26(+0.58%) |
Oct 02, 2014 | 45.64 | 46.07 | 45.17 | 45.58 | 132,144 | -0.19(-0.41%) |
Oct 01, 2014 | 45.75 | 46.04 | 45.44 | 45.77 | 322,036 | +0.19(+0.41%) |
Sep 30, 2014 | 46.06 | 46.30 | 45.50 | 45.58 | 200,393 | -0.48(-1.05%) |
Sep 29, 2014 | 45.80 | 46.07 | 45.52 | 46.06 | 181,276 | +0.01(+0.02%) |
Sep 26, 2014 | 45.45 | 46.14 | 45.24 | 46.05 | 135,876 | +0.57(+1.26%) |
Sep 25, 2014 | 45.55 | 45.55 | 45.03 | 45.48 | 208,923 | -0.02(-0.05%) |
Sep 24, 2014 | 45.40 | 45.86 | 45.18 | 45.50 | 193,212 | +0.06(+0.13%) |
Sep 23, 2014 | 45.28 | 45.94 | 45.25 | 45.44 | 350,497 | +0.09(+0.20%) |
Sep 22, 2014 | 45.68 | 45.80 | 45.23 | 45.35 | 192,398 | -0.33(-0.72%) |
Sep 19, 2014 | 45.68 | 46.22 | 45.40 | 45.68 | 379,915 | -0.15(-0.33%) |
Sep 18, 2014 | 46.49 | 46.61 | 45.73 | 45.83 | 182,289 | -0.62(-1.34%) |
Sep 17, 2014 | 46.75 | 47.04 | 46.41 | 46.46 | 173,636 | -0.08(-0.16%) |
Sep 16, 2014 | 46.17 | 46.70 | 45.86 | 46.53 | 213,049 | +0.47(+1.02%) |
Sep 15, 2014 | 46.49 | 46.62 | 45.87 | 46.06 | 134,854 | -0.42(-0.90%) |
Sep 12, 2014 | 47.93 | 47.93 | 46.12 | 46.48 | 165,585 | -1.58(-3.29%) |
Sep 11, 2014 | 47.49 | 48.19 | 47.49 | 48.06 | 98,121 | +0.26(+0.55%) |
Sep 10, 2014 | 48.33 | 48.58 | 47.70 | 47.80 | 137,308 | -0.65(-1.34%) |
Sep 09, 2014 | 48.60 | 48.60 | 48.23 | 48.45 | 114,583 | -0.34(-0.69%) |
Sep 08, 2014 | 48.75 | 49.06 | 48.53 | 48.78 | 134,073 | -0.08(-0.17%) |
Sep 05, 2014 | 48.07 | 48.90 | 48.07 | 48.87 | 146,368 | +0.63(+1.30%) |
Sep 04, 2014 | 48.49 | 48.63 | 47.98 | 48.24 | 112,431 | -0.22(-0.46%) |
Sep 03, 2014 | 48.61 | 48.76 | 48.32 | 48.46 | 85,098 | -0.03(-0.06%) |
Sep 02, 2014 | 48.39 | 48.61 | 48.34 | 48.49 | 104,914 | +0.16(+0.34%) |
Aug 29, 2014 | 48.09 | 48.33 | 48.33 | 48.33 | 99,282 | +0.22(+0.45%) |
Aug 28, 2014 | 48.20 | 48.32 | 48.02 | 48.11 | 98,002 | -0.14(-0.29%) |
Aug 27, 2014 | 48.10 | 48.32 | 47.94 | 48.25 | 96,510 | +0.10(+0.22%) |
Aug 26, 2014 | 48.01 | 48.36 | 48.06 | 48.15 | 120,054 | +0.09(+0.19%) |
Aug 25, 2014 | 48.16 | 48.33 | 47.95 | 48.06 | 125,481 | -0.12(-0.25%) |
Aug 22, 2014 | 48.73 | 48.73 | 48.01 | 48.18 | 181,495 | -0.58(-1.19%) |
Aug 21, 2014 | 48.80 | 49.02 | 48.72 | 48.76 | 207,730 | -0.01(-0.03%) |
Aug 20, 2014 | 48.37 | 48.73 | 48.04 | 48.78 | 354,894 | +0.29(+0.60%) |
Aug 19, 2014 | 47.90 | 48.54 | 47.68 | 48.49 | 240,812 | +0.62(+1.29%) |
Aug 18, 2014 | 47.21 | 47.81 | 47.00 | 47.87 | 191,606 | +0.96(+2.05%) |
Aug 15, 2014 | 47.58 | 47.63 | 46.65 | 46.90 | 212,121 | -0.36(-0.76%) |
Aug 14, 2014 | 47.53 | 47.53 | 47.21 | 47.26 | 86,795 | -0.27(-0.56%) |
Aug 13, 2014 | 46.90 | 47.54 | 46.90 | 47.53 | 130,248 | +0.73(+1.56%) |
Aug 12, 2014 | 46.93 | 47.32 | 46.68 | 46.80 | 92,289 | -0.22(-0.48%) |
Aug 11, 2014 | 46.86 | 47.32 | 46.70 | 47.02 | 143,940 | +0.15(+0.32%) |
Aug 08, 2014 | 46.16 | 46.82 | 46.03 | 46.88 | 133,989 | +0.67(+1.45%) |
Aug 07, 2014 | 46.35 | 46.45 | 45.90 | 46.20 | 131,340 | -0.04(-0.08%) |
Aug 06, 2014 | 46.10 | 46.43 | 46.00 | 46.24 | 150,039 | +0.00(+0.00%) |
Aug 05, 2014 | 46.47 | 46.76 | 46.14 | 46.24 | 110,038 | -0.47(-1.01%) |
Aug 04, 2014 | 46.40 | 46.79 | 45.95 | 46.71 | 145,791 | +0.37(+0.79%) |