Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.88 | 54.66 | 50.88 | 54.27 | 1,197,962 | +0.46(+0.86%) |
Oct 30, 2014 | 52.92 | 53.93 | 52.64 | 53.80 | 384,589 | +0.59(+1.11%) |
Oct 29, 2014 | 53.48 | 53.67 | 52.75 | 53.21 | 279,924 | -0.19(-0.36%) |
Oct 28, 2014 | 53.00 | 53.62 | 52.76 | 53.40 | 291,670 | +0.77(+1.46%) |
Oct 27, 2014 | 53.51 | 53.99 | 52.32 | 52.63 | 456,052 | -1.35(-2.50%) |
Oct 24, 2014 | 53.81 | 54.13 | 53.60 | 53.99 | 179,072 | +0.12(+0.23%) |
Oct 23, 2014 | 53.34 | 54.38 | 53.08 | 53.86 | 505,647 | +1.04(+1.96%) |
Oct 22, 2014 | 53.55 | 53.93 | 52.79 | 52.83 | 317,683 | -0.58(-1.08%) |
Oct 21, 2014 | 52.56 | 53.45 | 52.56 | 53.40 | 401,922 | +1.05(+2.02%) |
Oct 20, 2014 | 51.19 | 52.38 | 50.97 | 52.35 | 565,014 | +1.17(+2.28%) |
Oct 17, 2014 | 50.83 | 51.50 | 50.61 | 51.18 | 1,223,642 | +0.92(+1.82%) |
Oct 16, 2014 | 48.60 | 50.38 | 48.53 | 50.26 | 698,405 | +0.88(+1.78%) |
Oct 15, 2014 | 48.48 | 49.77 | 48.47 | 49.38 | 742,542 | +0.22(+0.44%) |
Oct 14, 2014 | 49.31 | 49.49 | 48.83 | 49.16 | 724,370 | +0.18(+0.37%) |
Oct 13, 2014 | 50.05 | 50.67 | 48.85 | 48.98 | 633,813 | -1.15(-2.30%) |
Oct 10, 2014 | 51.20 | 51.56 | 50.08 | 50.13 | 464,039 | -0.92(-1.81%) |
Oct 09, 2014 | 52.22 | 52.42 | 50.76 | 51.06 | 418,247 | -1.19(-2.27%) |
Oct 08, 2014 | 51.46 | 52.33 | 50.86 | 52.24 | 304,074 | +0.85(+1.65%) |
Oct 07, 2014 | 52.38 | 52.38 | 51.37 | 51.40 | 422,469 | -1.12(-2.13%) |
Oct 06, 2014 | 52.53 | 52.88 | 52.23 | 52.51 | 238,521 | +0.10(+0.20%) |
Oct 03, 2014 | 51.96 | 52.50 | 51.88 | 52.41 | 322,777 | +0.68(+1.31%) |
Oct 02, 2014 | 51.75 | 52.02 | 51.36 | 51.73 | 243,343 | +0.06(+0.12%) |
Oct 01, 2014 | 52.66 | 52.96 | 51.54 | 51.67 | 600,928 | -1.26(-2.37%) |
Sep 30, 2014 | 53.69 | 53.69 | 52.83 | 52.92 | 377,721 | -0.92(-1.70%) |
Sep 29, 2014 | 53.06 | 53.85 | 52.92 | 53.84 | 356,394 | +0.32(+0.60%) |
Sep 26, 2014 | 53.08 | 53.62 | 52.88 | 53.52 | 437,532 | +0.47(+0.89%) |
Sep 25, 2014 | 52.95 | 53.19 | 52.81 | 53.04 | 435,409 | -0.14(-0.26%) |
Sep 24, 2014 | 52.97 | 53.38 | 52.84 | 53.18 | 268,569 | +0.05(+0.10%) |
Sep 23, 2014 | 53.28 | 53.60 | 53.12 | 53.13 | 317,535 | -0.23(-0.42%) |
Sep 22, 2014 | 53.27 | 53.49 | 52.94 | 53.36 | 338,719 | +0.03(+0.07%) |
Sep 19, 2014 | 53.72 | 54.06 | 53.31 | 53.32 | 671,354 | -0.38(-0.71%) |
Sep 18, 2014 | 54.01 | 54.22 | 53.65 | 53.71 | 351,397 | +0.10(+0.18%) |
Sep 17, 2014 | 54.52 | 54.61 | 53.58 | 53.61 | 393,149 | -0.96(-1.76%) |
Sep 16, 2014 | 54.70 | 54.96 | 54.41 | 54.57 | 302,612 | -0.15(-0.27%) |
Sep 15, 2014 | 54.82 | 54.82 | 54.30 | 54.72 | 212,107 | +0.05(+0.10%) |
Sep 12, 2014 | 55.40 | 55.57 | 54.47 | 54.67 | 240,797 | -0.95(-1.71%) |
Sep 11, 2014 | 55.31 | 55.70 | 55.14 | 55.62 | 156,640 | +0.22(+0.39%) |
Sep 10, 2014 | 55.69 | 55.69 | 55.20 | 55.40 | 216,722 | -0.30(-0.53%) |
Sep 09, 2014 | 56.24 | 56.24 | 55.38 | 55.70 | 298,793 | -0.72(-1.28%) |
Sep 08, 2014 | 56.68 | 56.99 | 56.12 | 56.42 | 208,500 | -0.43(-0.75%) |
Sep 05, 2014 | 56.55 | 56.85 | 56.24 | 56.85 | 186,405 | +0.40(+0.71%) |
Sep 04, 2014 | 56.24 | 56.57 | 55.73 | 56.44 | 270,172 | +0.50(+0.89%) |
Sep 03, 2014 | 56.38 | 56.40 | 55.82 | 55.95 | 161,647 | -0.32(-0.57%) |
Sep 02, 2014 | 56.13 | 56.57 | 55.93 | 56.27 | 312,309 | +0.34(+0.61%) |
Aug 29, 2014 | 55.82 | 55.93 | 55.93 | 55.93 | 136,717 | +0.11(+0.20%) |
Aug 28, 2014 | 55.74 | 55.99 | 55.49 | 55.82 | 102,795 | +0.02(+0.03%) |
Aug 27, 2014 | 55.85 | 55.97 | 55.50 | 55.80 | 101,020 | +0.03(+0.06%) |
Aug 26, 2014 | 55.58 | 56.00 | 55.51 | 55.76 | 155,144 | +0.21(+0.38%) |
Aug 25, 2014 | 55.81 | 55.92 | 55.26 | 55.56 | 210,587 | +0.09(+0.16%) |
Aug 22, 2014 | 55.83 | 56.00 | 55.44 | 55.47 | 235,499 | -0.27(-0.48%) |
Aug 21, 2014 | 55.90 | 56.14 | 55.67 | 55.74 | 275,600 | +0.16(+0.28%) |
Aug 20, 2014 | 55.79 | 55.90 | 55.49 | 55.58 | 252,965 | -0.33(-0.59%) |
Aug 19, 2014 | 55.63 | 55.92 | 55.50 | 55.91 | 181,912 | +0.39(+0.71%) |
Aug 18, 2014 | 55.45 | 55.56 | 55.22 | 55.52 | 177,505 | +0.33(+0.60%) |
Aug 15, 2014 | 55.20 | 55.28 | 54.82 | 55.19 | 324,344 | +0.14(+0.25%) |
Aug 14, 2014 | 55.12 | 55.54 | 54.95 | 55.05 | 221,405 | +0.03(+0.05%) |
Aug 13, 2014 | 54.61 | 55.06 | 54.26 | 55.02 | 251,169 | +0.66(+1.22%) |
Aug 12, 2014 | 54.08 | 54.47 | 53.85 | 54.36 | 212,786 | +0.17(+0.31%) |
Aug 11, 2014 | 54.65 | 54.97 | 54.14 | 54.20 | 164,592 | -0.17(-0.32%) |
Aug 08, 2014 | 53.86 | 54.33 | 53.39 | 54.37 | 216,516 | +0.68(+1.27%) |
Aug 07, 2014 | 53.94 | 54.10 | 53.45 | 53.69 | 386,301 | +0.05(+0.10%) |
Aug 06, 2014 | 53.00 | 54.12 | 52.77 | 53.64 | 417,295 | +0.48(+0.90%) |
Aug 05, 2014 | 53.18 | 53.64 | 52.88 | 53.16 | 228,415 | -0.36(-0.67%) |
Aug 04, 2014 | 53.45 | 53.62 | 52.90 | 53.52 | 270,788 | +0.22(+0.41%) |