Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.53 | 49.90 | 48.83 | 49.74 | 413,403 | +0.82(+1.67%) |
Oct 30, 2014 | 48.83 | 49.52 | 48.59 | 48.93 | 319,277 | -0.24(-0.49%) |
Oct 29, 2014 | 49.84 | 49.95 | 48.49 | 49.17 | 429,255 | -0.71(-1.42%) |
Oct 28, 2014 | 48.83 | 49.92 | 48.72 | 49.88 | 394,569 | +1.26(+2.60%) |
Oct 27, 2014 | 48.39 | 48.78 | 48.61 | 48.61 | 310,917 | +0.00(+0.00%) |
Oct 24, 2014 | 47.76 | 48.90 | 47.76 | 48.61 | 491,795 | +1.04(+2.19%) |
Oct 23, 2014 | 46.09 | 47.91 | 45.92 | 47.57 | 511,320 | +2.75(+6.15%) |
Oct 22, 2014 | 45.88 | 46.06 | 44.79 | 44.82 | 387,045 | -0.94(-2.06%) |
Oct 21, 2014 | 43.93 | 45.88 | 43.93 | 45.76 | 397,997 | +2.02(+4.63%) |
Oct 20, 2014 | 43.77 | 43.81 | 43.08 | 43.73 | 472,350 | -0.18(-0.41%) |
Oct 17, 2014 | 44.35 | 44.78 | 43.69 | 43.91 | 339,333 | +0.10(+0.23%) |
Oct 16, 2014 | 42.13 | 44.05 | 42.13 | 43.81 | 571,558 | +0.93(+2.18%) |
Oct 15, 2014 | 41.87 | 43.11 | 41.25 | 42.88 | 556,656 | +0.37(+0.87%) |
Oct 14, 2014 | 42.03 | 43.09 | 41.80 | 42.51 | 495,274 | +0.84(+2.01%) |
Oct 13, 2014 | 42.93 | 43.06 | 41.64 | 41.67 | 533,852 | -0.89(-2.10%) |
Oct 10, 2014 | 43.53 | 43.61 | 42.56 | 42.56 | 429,919 | -0.93(-2.13%) |
Oct 09, 2014 | 44.49 | 44.49 | 43.37 | 43.49 | 343,908 | -1.15(-2.58%) |
Oct 08, 2014 | 45.13 | 45.13 | 43.74 | 44.64 | 937,017 | -0.53(-1.18%) |
Oct 07, 2014 | 46.22 | 46.40 | 45.18 | 45.18 | 700,743 | -1.36(-2.92%) |
Oct 06, 2014 | 46.24 | 46.67 | 46.14 | 46.54 | 404,456 | +0.43(+0.94%) |
Oct 03, 2014 | 46.38 | 46.62 | 46.08 | 46.10 | 476,313 | +0.18(+0.39%) |
Oct 02, 2014 | 45.49 | 46.42 | 45.26 | 45.92 | 489,127 | +0.48(+1.05%) |
Oct 01, 2014 | 45.64 | 47.37 | 45.04 | 45.44 | 1,305,002 | -0.35(-0.77%) |
Sep 30, 2014 | 46.94 | 46.97 | 45.67 | 45.80 | 2,311,566 | -1.18(-2.51%) |
Sep 29, 2014 | 47.08 | 47.15 | 46.67 | 46.97 | 383,749 | -0.45(-0.94%) |
Sep 26, 2014 | 47.32 | 47.59 | 47.08 | 47.42 | 303,433 | +0.12(+0.25%) |
Sep 25, 2014 | 48.05 | 48.11 | 47.27 | 47.30 | 439,162 | -0.98(-2.03%) |
Sep 24, 2014 | 48.83 | 48.94 | 47.62 | 48.28 | 745,317 | -0.53(-1.09%) |
Sep 23, 2014 | 49.23 | 49.55 | 48.81 | 48.82 | 301,479 | -0.67(-1.36%) |
Sep 22, 2014 | 50.13 | 50.13 | 49.23 | 49.49 | 250,725 | -0.75(-1.48%) |
Sep 19, 2014 | 50.61 | 51.06 | 50.22 | 50.24 | 712,190 | -0.25(-0.50%) |
Sep 18, 2014 | 50.59 | 50.68 | 50.26 | 50.49 | 158,091 | +0.16(+0.31%) |
Sep 17, 2014 | 50.46 | 50.93 | 50.01 | 50.33 | 223,376 | +0.04(+0.08%) |
Sep 16, 2014 | 49.55 | 50.46 | 49.44 | 50.29 | 331,504 | +0.65(+1.31%) |
Sep 15, 2014 | 49.98 | 49.98 | 49.27 | 49.64 | 294,070 | -0.25(-0.50%) |
Sep 12, 2014 | 49.82 | 50.02 | 49.48 | 49.89 | 224,916 | +0.05(+0.11%) |
Sep 11, 2014 | 49.70 | 49.95 | 49.44 | 49.84 | 338,385 | -0.08(-0.16%) |
Sep 10, 2014 | 50.28 | 50.44 | 49.42 | 49.92 | 224,788 | -0.42(-0.84%) |
Sep 09, 2014 | 50.52 | 50.86 | 50.27 | 50.34 | 239,357 | -0.32(-0.63%) |
Sep 08, 2014 | 51.33 | 51.36 | 50.35 | 50.66 | 416,584 | -0.83(-1.61%) |
Sep 05, 2014 | 51.56 | 51.56 | 51.07 | 51.49 | 301,390 | -0.19(-0.36%) |
Sep 04, 2014 | 51.59 | 51.86 | 51.56 | 51.67 | 398,853 | +0.20(+0.38%) |
Sep 03, 2014 | 51.52 | 52.06 | 51.17 | 51.48 | 358,610 | -0.02(-0.05%) |
Sep 02, 2014 | 51.73 | 52.11 | 51.31 | 51.50 | 566,857 | -0.23(-0.44%) |
Aug 29, 2014 | 51.84 | 51.73 | 51.73 | 51.73 | 219,329 | -0.09(-0.18%) |
Aug 28, 2014 | 51.75 | 51.95 | 51.59 | 51.82 | 247,417 | -0.03(-0.06%) |
Aug 27, 2014 | 51.94 | 52.05 | 51.94 | 51.85 | 424,352 | +0.05(+0.09%) |
Aug 26, 2014 | 51.63 | 52.01 | 51.59 | 51.81 | 189,628 | +0.14(+0.27%) |
Aug 25, 2014 | 51.74 | 51.88 | 51.40 | 51.67 | 169,738 | +0.16(+0.30%) |
Aug 22, 2014 | 51.41 | 51.67 | 51.18 | 51.51 | 257,182 | +0.05(+0.09%) |
Aug 21, 2014 | 51.52 | 51.86 | 51.31 | 51.46 | 350,285 | -0.06(-0.12%) |
Aug 20, 2014 | 50.97 | 51.63 | 50.66 | 51.52 | 208,339 | +0.37(+0.72%) |
Aug 19, 2014 | 50.74 | 51.57 | 50.74 | 51.16 | 222,300 | +0.43(+0.85%) |
Aug 18, 2014 | 50.18 | 50.77 | 50.12 | 50.73 | 221,689 | +0.80(+1.61%) |
Aug 15, 2014 | 50.21 | 50.28 | 49.42 | 49.92 | 154,040 | +0.01(+0.02%) |
Aug 14, 2014 | 49.22 | 50.02 | 49.22 | 49.92 | 180,116 | +0.65(+1.32%) |
Aug 13, 2014 | 49.15 | 49.78 | 49.15 | 49.27 | 242,825 | +0.18(+0.37%) |
Aug 12, 2014 | 49.19 | 49.59 | 48.83 | 49.09 | 200,398 | -0.16(-0.32%) |
Aug 11, 2014 | 49.28 | 49.78 | 49.01 | 49.25 | 247,733 | +0.45(+0.93%) |
Aug 08, 2014 | 48.42 | 48.75 | 48.14 | 48.79 | 328,032 | +0.59(+1.21%) |
Aug 07, 2014 | 48.19 | 48.69 | 47.97 | 48.21 | 254,265 | +0.07(+0.15%) |
Aug 06, 2014 | 48.32 | 48.43 | 47.82 | 48.14 | 367,886 | -0.22(-0.45%) |
Aug 05, 2014 | 48.39 | 49.14 | 47.88 | 48.36 | 386,032 | -0.20(-0.40%) |
Aug 04, 2014 | 48.18 | 48.72 | 47.83 | 48.55 | 427,716 | +0.55(+1.14%) |