Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.49 | 52.88 | 52.06 | 52.62 | 577,483 | +0.67(+1.29%) |
Oct 30, 2014 | 51.90 | 52.31 | 51.27 | 51.95 | 487,349 | -0.23(-0.44%) |
Oct 29, 2014 | 52.10 | 52.26 | 51.65 | 52.18 | 568,734 | -0.03(-0.06%) |
Oct 28, 2014 | 51.32 | 52.83 | 50.94 | 52.21 | 661,579 | +0.89(+1.73%) |
Oct 27, 2014 | 51.02 | 51.50 | 51.50 | 51.32 | 700,528 | -0.18(-0.35%) |
Oct 24, 2014 | 51.92 | 53.23 | 50.56 | 51.50 | 2,244,299 | +2.46(+5.02%) |
Oct 23, 2014 | 48.60 | 49.61 | 48.29 | 49.04 | 915,073 | +1.06(+2.21%) |
Oct 22, 2014 | 48.98 | 49.02 | 47.94 | 47.98 | 629,297 | -0.82(-1.68%) |
Oct 21, 2014 | 47.87 | 48.90 | 47.87 | 48.80 | 916,254 | +1.21(+2.54%) |
Oct 20, 2014 | 48.32 | 48.48 | 47.57 | 47.59 | 926,749 | +2.21(+4.87%) |
Oct 17, 2014 | 45.80 | 46.03 | 45.12 | 45.38 | 649,651 | +0.22(+0.49%) |
Oct 16, 2014 | 44.12 | 45.43 | 44.03 | 45.16 | 992,596 | +0.60(+1.35%) |
Oct 15, 2014 | 43.68 | 44.95 | 43.27 | 44.56 | 967,711 | +0.19(+0.43%) |
Oct 14, 2014 | 45.21 | 45.87 | 44.16 | 44.37 | 1,132,215 | -0.59(-1.30%) |
Oct 13, 2014 | 45.11 | 46.96 | 45.02 | 44.95 | 884,141 | -0.26(-0.58%) |
Oct 10, 2014 | 46.56 | 47.02 | 45.19 | 45.22 | 1,003,061 | -1.41(-3.03%) |
Oct 09, 2014 | 47.58 | 47.69 | 46.61 | 46.63 | 917,934 | -1.16(-2.43%) |
Oct 08, 2014 | 46.92 | 47.87 | 46.50 | 47.79 | 816,587 | +0.77(+1.63%) |
Oct 07, 2014 | 47.64 | 47.86 | 47.02 | 47.02 | 1,019,562 | -0.84(-1.74%) |
Oct 06, 2014 | 48.76 | 48.93 | 47.83 | 47.86 | 1,292,677 | -0.63(-1.30%) |
Oct 03, 2014 | 48.95 | 49.05 | 48.02 | 48.49 | 1,741,518 | -0.31(-0.64%) |
Oct 02, 2014 | 49.94 | 50.11 | 47.61 | 48.80 | 2,388,494 | -1.27(-2.54%) |
Oct 01, 2014 | 51.81 | 51.86 | 50.00 | 50.07 | 1,216,012 | -1.61(-3.12%) |
Sep 30, 2014 | 53.23 | 53.51 | 51.66 | 51.68 | 839,075 | -1.44(-2.71%) |
Sep 29, 2014 | 52.52 | 53.43 | 52.52 | 53.12 | 561,458 | -0.07(-0.12%) |
Sep 26, 2014 | 52.97 | 53.42 | 52.46 | 53.19 | 784,138 | +0.36(+0.67%) |
Sep 25, 2014 | 53.59 | 53.91 | 52.76 | 52.83 | 462,450 | -0.97(-1.80%) |
Sep 24, 2014 | 53.04 | 53.87 | 52.70 | 53.80 | 606,271 | +0.87(+1.64%) |
Sep 23, 2014 | 53.64 | 53.92 | 52.91 | 52.93 | 320,595 | -1.01(-1.86%) |
Sep 22, 2014 | 54.60 | 54.97 | 53.88 | 53.94 | 515,547 | -0.95(-1.72%) |
Sep 19, 2014 | 54.48 | 54.97 | 54.37 | 54.88 | 844,324 | +0.51(+0.94%) |
Sep 18, 2014 | 54.09 | 54.77 | 53.79 | 54.37 | 321,206 | +0.47(+0.88%) |
Sep 17, 2014 | 54.25 | 54.35 | 53.50 | 53.90 | 312,302 | -0.27(-0.51%) |
Sep 16, 2014 | 53.70 | 54.27 | 53.04 | 54.17 | 855,795 | +0.39(+0.73%) |
Sep 15, 2014 | 54.91 | 55.17 | 53.61 | 53.78 | 383,470 | -1.12(-2.04%) |
Sep 12, 2014 | 55.33 | 55.71 | 54.76 | 54.90 | 384,244 | -0.65(-1.17%) |
Sep 11, 2014 | 55.13 | 55.58 | 55.02 | 55.55 | 456,958 | +0.23(+0.42%) |
Sep 10, 2014 | 54.82 | 55.54 | 54.82 | 55.32 | 498,466 | +0.42(+0.77%) |
Sep 09, 2014 | 55.57 | 55.91 | 54.80 | 54.90 | 990,792 | -0.68(-1.22%) |
Sep 08, 2014 | 55.31 | 55.62 | 55.01 | 55.58 | 570,964 | +0.27(+0.49%) |
Sep 05, 2014 | 55.23 | 55.66 | 55.23 | 55.31 | 405,385 | +0.01(+0.01%) |
Sep 04, 2014 | 55.50 | 55.73 | 55.50 | 55.30 | 449,203 | +0.02(+0.03%) |
Sep 03, 2014 | 55.47 | 55.54 | 54.82 | 55.29 | 543,484 | -0.24(-0.43%) |
Sep 02, 2014 | 54.46 | 55.56 | 54.27 | 55.53 | 597,302 | +1.07(+1.96%) |
Aug 29, 2014 | 54.85 | 54.46 | 54.46 | 54.46 | 431,000 | -0.33(-0.60%) |
Aug 28, 2014 | 55.22 | 55.22 | 54.72 | 54.79 | 308,951 | -0.71(-1.28%) |
Aug 27, 2014 | 56.58 | 56.58 | 55.29 | 55.50 | 450,240 | -1.11(-1.96%) |
Aug 26, 2014 | 55.49 | 56.89 | 55.01 | 56.61 | 780,608 | +1.39(+2.52%) |
Aug 25, 2014 | 54.73 | 55.44 | 54.28 | 55.22 | 497,115 | +0.93(+1.71%) |
Aug 22, 2014 | 54.33 | 54.66 | 53.50 | 54.29 | 679,908 | -0.20(-0.36%) |
Aug 21, 2014 | 55.10 | 55.10 | 54.25 | 54.48 | 353,795 | -0.61(-1.10%) |
Aug 20, 2014 | 54.82 | 55.35 | 54.68 | 55.09 | 272,586 | -0.05(-0.09%) |
Aug 19, 2014 | 54.81 | 55.31 | 54.81 | 55.14 | 414,133 | +0.19(+0.35%) |
Aug 18, 2014 | 54.90 | 55.02 | 54.59 | 54.95 | 408,749 | +0.60(+1.10%) |
Aug 15, 2014 | 55.00 | 55.07 | 53.75 | 54.35 | 420,936 | -0.36(-0.66%) |
Aug 14, 2014 | 54.66 | 54.66 | 54.21 | 54.71 | 332,213 | -0.04(-0.07%) |
Aug 13, 2014 | 53.99 | 54.83 | 53.98 | 54.75 | 433,076 | +0.99(+1.84%) |
Aug 12, 2014 | 53.99 | 54.38 | 53.42 | 53.76 | 423,365 | -0.51(-0.94%) |
Aug 11, 2014 | 54.44 | 54.47 | 53.67 | 54.27 | 419,228 | +0.16(+0.30%) |
Aug 08, 2014 | 53.73 | 54.09 | 53.10 | 54.11 | 571,435 | +0.57(+1.06%) |
Aug 07, 2014 | 54.51 | 54.74 | 53.48 | 53.54 | 550,094 | -0.72(-1.33%) |
Aug 06, 2014 | 53.83 | 55.08 | 53.72 | 54.26 | 689,307 | +0.12(+0.22%) |
Aug 05, 2014 | 53.72 | 54.54 | 53.59 | 54.14 | 609,139 | +0.18(+0.33%) |
Aug 04, 2014 | 53.50 | 54.00 | 53.20 | 53.96 | 510,723 | +0.54(+1.01%) |