Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.69 | 54.27 | 53.03 | 53.16 | 132,713 | +0.56(+1.06%) |
Oct 30, 2014 | 51.91 | 52.71 | 51.75 | 52.60 | 121,047 | +0.36(+0.68%) |
Oct 29, 2014 | 52.47 | 52.79 | 51.54 | 52.24 | 112,075 | +0.05(+0.09%) |
Oct 28, 2014 | 50.67 | 52.52 | 50.43 | 52.20 | 251,329 | +1.75(+3.47%) |
Oct 27, 2014 | 50.46 | 50.60 | 50.60 | 50.45 | 122,812 | -0.16(-0.31%) |
Oct 24, 2014 | 50.97 | 52.12 | 50.26 | 50.60 | 111,923 | -0.18(-0.36%) |
Oct 23, 2014 | 51.65 | 52.18 | 50.53 | 50.79 | 126,659 | -0.21(-0.41%) |
Oct 22, 2014 | 50.24 | 51.35 | 50.06 | 51.00 | 131,014 | +0.97(+1.94%) |
Oct 21, 2014 | 49.34 | 50.24 | 49.34 | 50.03 | 96,502 | +0.80(+1.62%) |
Oct 20, 2014 | 49.33 | 49.92 | 48.99 | 49.23 | 152,738 | -0.20(-0.41%) |
Oct 17, 2014 | 50.25 | 50.28 | 48.75 | 49.43 | 286,360 | -0.16(-0.31%) |
Oct 16, 2014 | 48.44 | 50.25 | 48.44 | 49.59 | 145,938 | +0.48(+0.97%) |
Oct 15, 2014 | 47.77 | 49.34 | 47.56 | 49.11 | 178,425 | +0.94(+1.96%) |
Oct 14, 2014 | 48.31 | 48.66 | 47.96 | 48.17 | 182,018 | +0.20(+0.42%) |
Oct 13, 2014 | 47.41 | 48.34 | 47.08 | 47.96 | 125,541 | +0.50(+1.06%) |
Oct 10, 2014 | 47.31 | 48.51 | 47.29 | 47.46 | 152,760 | -0.08(-0.17%) |
Oct 09, 2014 | 47.34 | 48.00 | 46.76 | 47.54 | 160,536 | +0.04(+0.08%) |
Oct 08, 2014 | 46.42 | 47.56 | 46.09 | 47.51 | 157,395 | +1.09(+2.35%) |
Oct 07, 2014 | 46.76 | 47.01 | 46.22 | 46.42 | 82,934 | -0.52(-1.11%) |
Oct 06, 2014 | 47.85 | 47.85 | 46.92 | 46.94 | 71,669 | -0.88(-1.84%) |
Oct 03, 2014 | 48.60 | 48.61 | 47.77 | 47.82 | 81,244 | -0.21(-0.44%) |
Oct 02, 2014 | 47.41 | 48.42 | 47.29 | 48.03 | 90,685 | +0.68(+1.43%) |
Oct 01, 2014 | 48.66 | 48.84 | 47.18 | 47.35 | 102,978 | -1.24(-2.55%) |
Sep 30, 2014 | 48.92 | 49.09 | 48.48 | 48.59 | 192,417 | -0.31(-0.64%) |
Sep 29, 2014 | 47.52 | 48.97 | 46.88 | 48.90 | 100,648 | +1.01(+2.10%) |
Sep 26, 2014 | 47.62 | 47.96 | 47.30 | 47.89 | 151,064 | +0.28(+0.60%) |
Sep 25, 2014 | 48.07 | 48.43 | 47.31 | 47.61 | 145,157 | -0.42(-0.88%) |
Sep 24, 2014 | 47.76 | 48.37 | 47.48 | 48.03 | 112,962 | +0.49(+1.02%) |
Sep 23, 2014 | 48.94 | 49.04 | 47.19 | 47.54 | 135,142 | -1.67(-3.39%) |
Sep 22, 2014 | 49.90 | 50.26 | 49.14 | 49.21 | 96,557 | -0.78(-1.56%) |
Sep 19, 2014 | 49.47 | 50.26 | 49.28 | 49.99 | 227,103 | +0.52(+1.06%) |
Sep 18, 2014 | 48.38 | 49.52 | 48.34 | 49.47 | 154,568 | +0.82(+1.70%) |
Sep 17, 2014 | 48.11 | 48.82 | 47.85 | 48.64 | 103,875 | +0.41(+0.85%) |
Sep 16, 2014 | 47.67 | 48.48 | 47.38 | 48.23 | 137,018 | +0.60(+1.25%) |
Sep 15, 2014 | 48.15 | 48.54 | 47.50 | 47.63 | 90,500 | -0.41(-0.86%) |
Sep 12, 2014 | 48.39 | 48.42 | 47.92 | 48.05 | 182,845 | -0.22(-0.46%) |
Sep 11, 2014 | 47.29 | 48.92 | 47.29 | 48.27 | 211,211 | +0.68(+1.42%) |
Sep 10, 2014 | 47.42 | 47.72 | 47.01 | 47.59 | 116,512 | +0.33(+0.70%) |
Sep 09, 2014 | 47.42 | 47.52 | 46.97 | 47.26 | 106,270 | -0.10(-0.21%) |
Sep 08, 2014 | 47.33 | 47.50 | 46.99 | 47.36 | 120,532 | +0.05(+0.10%) |
Sep 05, 2014 | 46.27 | 47.37 | 46.22 | 47.31 | 118,148 | +0.81(+1.73%) |
Sep 04, 2014 | 46.98 | 46.98 | 46.41 | 46.51 | 98,308 | -0.27(-0.57%) |
Sep 03, 2014 | 46.48 | 47.15 | 46.28 | 46.77 | 826,062 | +0.62(+1.35%) |
Sep 02, 2014 | 44.98 | 46.36 | 44.98 | 46.15 | 343,059 | +2.03(+4.61%) |
Aug 29, 2014 | 44.18 | 44.12 | 44.12 | 44.12 | 151,300 | -0.05(-0.10%) |
Aug 28, 2014 | 44.43 | 44.61 | 44.06 | 44.16 | 100,081 | -0.33(-0.74%) |
Aug 27, 2014 | 44.94 | 44.94 | 44.24 | 44.49 | 66,854 | -0.23(-0.51%) |
Aug 26, 2014 | 44.89 | 44.89 | 44.69 | 44.72 | 88,388 | -0.09(-0.20%) |
Aug 25, 2014 | 45.46 | 45.46 | 44.49 | 44.81 | 108,162 | -0.36(-0.79%) |
Aug 22, 2014 | 45.02 | 45.36 | 44.74 | 45.17 | 132,190 | +0.25(+0.55%) |
Aug 21, 2014 | 45.04 | 45.34 | 44.56 | 44.92 | 105,671 | -0.06(-0.14%) |
Aug 20, 2014 | 45.85 | 46.03 | 44.68 | 44.99 | 106,409 | -0.97(-2.11%) |
Aug 19, 2014 | 46.00 | 46.13 | 45.70 | 45.96 | 84,603 | +0.06(+0.14%) |
Aug 18, 2014 | 45.34 | 46.21 | 45.26 | 45.89 | 106,157 | +1.02(+2.28%) |
Aug 15, 2014 | 45.34 | 45.34 | 44.39 | 44.87 | 127,709 | -0.31(-0.69%) |
Aug 14, 2014 | 44.77 | 45.25 | 44.77 | 45.18 | 72,808 | +0.45(+1.00%) |
Aug 13, 2014 | 44.33 | 44.90 | 43.87 | 44.73 | 89,658 | +0.53(+1.20%) |
Aug 12, 2014 | 43.98 | 44.31 | 43.88 | 44.20 | 89,464 | -0.01(-0.02%) |
Aug 11, 2014 | 45.34 | 45.34 | 44.07 | 44.21 | 149,117 | -1.13(-2.50%) |
Aug 08, 2014 | 43.12 | 44.93 | 43.12 | 45.35 | 113,788 | +2.05(+4.73%) |
Aug 07, 2014 | 43.11 | 43.34 | 41.81 | 43.30 | 162,757 | -0.74(-1.68%) |
Aug 06, 2014 | 43.88 | 44.51 | 43.88 | 44.04 | 56,799 | +0.11(+0.25%) |
Aug 05, 2014 | 43.35 | 44.03 | 43.35 | 43.93 | 83,921 | +0.44(+1.01%) |
Aug 04, 2014 | 43.05 | 43.54 | 42.96 | 43.49 | 114,208 | +0.58(+1.36%) |