Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.03 | 50.25 | 45.52 | 50.18 | 1,806,410 | +3.05(+6.47%) |
Oct 30, 2014 | 47.71 | 48.34 | 46.46 | 47.13 | 1,043,243 | -1.06(-2.20%) |
Oct 29, 2014 | 48.97 | 49.87 | 47.71 | 48.19 | 1,474,709 | -0.28(-0.58%) |
Oct 28, 2014 | 47.64 | 48.83 | 46.87 | 48.47 | 3,405,706 | +1.20(+2.54%) |
Oct 27, 2014 | 47.65 | 48.73 | 48.73 | 47.27 | 1,637,241 | -1.46(-3.00%) |
Oct 24, 2014 | 49.13 | 49.27 | 48.35 | 48.73 | 942,707 | -0.55(-1.12%) |
Oct 23, 2014 | 48.22 | 50.18 | 47.78 | 49.28 | 1,584,435 | +1.82(+3.83%) |
Oct 22, 2014 | 49.63 | 50.70 | 47.29 | 47.46 | 2,167,812 | -1.90(-3.85%) |
Oct 21, 2014 | 49.09 | 50.20 | 48.42 | 49.36 | 1,602,761 | +1.38(+2.88%) |
Oct 20, 2014 | 46.93 | 47.71 | 46.56 | 47.98 | 1,839,904 | +0.79(+1.67%) |
Oct 17, 2014 | 48.75 | 50.09 | 46.47 | 47.19 | 2,749,266 | -0.53(-1.11%) |
Oct 16, 2014 | 43.47 | 47.85 | 43.44 | 47.72 | 3,862,567 | +3.64(+8.26%) |
Oct 15, 2014 | 40.12 | 44.30 | 40.12 | 44.08 | 4,905,358 | +2.09(+4.98%) |
Oct 14, 2014 | 43.08 | 44.00 | 41.48 | 41.99 | 2,656,497 | -0.39(-0.92%) |
Oct 13, 2014 | 44.32 | 45.19 | 41.91 | 42.38 | 5,759,157 | -2.09(-4.70%) |
Oct 10, 2014 | 46.12 | 46.52 | 44.18 | 44.47 | 7,760,879 | -1.84(-3.97%) |
Oct 09, 2014 | 49.75 | 50.06 | 46.28 | 46.31 | 3,004,126 | -3.93(-7.82%) |
Oct 08, 2014 | 49.26 | 50.35 | 47.96 | 50.24 | 1,918,278 | +0.72(+1.45%) |
Oct 07, 2014 | 50.67 | 51.22 | 49.37 | 49.52 | 1,641,101 | -1.50(-2.94%) |
Oct 06, 2014 | 51.61 | 52.05 | 50.64 | 51.02 | 1,028,848 | -0.47(-0.91%) |
Oct 03, 2014 | 52.31 | 52.41 | 51.15 | 51.49 | 1,188,056 | -0.72(-1.38%) |
Oct 02, 2014 | 50.98 | 52.63 | 49.13 | 52.21 | 2,082,953 | +0.94(+1.83%) |
Oct 01, 2014 | 53.58 | 54.43 | 51.15 | 51.27 | 2,039,818 | -2.13(-3.99%) |
Sep 30, 2014 | 55.47 | 55.62 | 53.20 | 53.40 | 2,409,692 | -2.07(-3.73%) |
Sep 29, 2014 | 54.66 | 55.78 | 53.51 | 55.47 | 1,144,679 | +0.16(+0.29%) |
Sep 26, 2014 | 53.60 | 55.66 | 53.03 | 55.31 | 1,824,870 | +1.60(+2.98%) |
Sep 25, 2014 | 54.72 | 55.42 | 53.51 | 53.71 | 1,409,468 | -1.27(-2.32%) |
Sep 24, 2014 | 54.12 | 55.47 | 52.90 | 54.98 | 1,367,680 | +0.99(+1.83%) |
Sep 23, 2014 | 54.34 | 55.05 | 53.66 | 53.99 | 1,763,405 | -0.52(-0.94%) |
Sep 22, 2014 | 56.77 | 56.99 | 54.35 | 54.51 | 1,130,754 | -2.50(-4.39%) |
Sep 19, 2014 | 57.42 | 57.59 | 56.69 | 57.01 | 1,369,562 | -0.34(-0.59%) |
Sep 18, 2014 | 57.66 | 57.66 | 56.68 | 57.35 | 948,453 | -0.25(-0.43%) |
Sep 17, 2014 | 58.23 | 58.85 | 57.53 | 57.60 | 628,807 | -0.59(-1.01%) |
Sep 16, 2014 | 57.14 | 59.28 | 56.62 | 58.19 | 1,133,378 | +1.09(+1.91%) |
Sep 15, 2014 | 57.07 | 57.70 | 56.30 | 57.10 | 567,752 | -0.14(-0.24%) |
Sep 12, 2014 | 58.00 | 58.00 | 56.88 | 57.24 | 664,810 | -0.81(-1.40%) |
Sep 11, 2014 | 56.78 | 58.38 | 56.29 | 58.05 | 967,119 | +0.76(+1.33%) |
Sep 10, 2014 | 55.99 | 57.55 | 55.50 | 57.29 | 1,488,109 | +1.16(+2.07%) |
Sep 09, 2014 | 56.58 | 57.93 | 56.05 | 56.13 | 1,316,063 | -0.47(-0.83%) |
Sep 08, 2014 | 56.68 | 56.86 | 56.06 | 56.60 | 1,104,310 | -0.53(-0.93%) |
Sep 05, 2014 | 56.88 | 57.50 | 56.24 | 57.13 | 776,129 | +0.10(+0.17%) |
Sep 04, 2014 | 58.02 | 58.22 | 56.70 | 57.03 | 2,032,258 | -1.12(-1.93%) |
Sep 03, 2014 | 58.25 | 58.73 | 57.58 | 58.16 | 952,407 | +0.30(+0.51%) |
Sep 02, 2014 | 58.29 | 58.66 | 57.48 | 57.86 | 928,431 | -0.64(-1.09%) |
Aug 29, 2014 | 58.19 | 58.50 | 58.50 | 58.50 | 803,900 | +0.49(+0.85%) |
Aug 28, 2014 | 57.82 | 58.29 | 57.47 | 58.01 | 888,728 | +0.05(+0.08%) |
Aug 27, 2014 | 58.57 | 58.99 | 57.82 | 57.96 | 413,767 | -0.55(-0.94%) |
Aug 26, 2014 | 58.41 | 58.99 | 57.59 | 58.51 | 763,004 | +0.19(+0.33%) |
Aug 25, 2014 | 57.24 | 58.37 | 57.09 | 58.32 | 670,897 | +1.23(+2.15%) |
Aug 22, 2014 | 57.23 | 57.53 | 56.60 | 57.09 | 876,529 | -0.51(-0.89%) |
Aug 21, 2014 | 57.13 | 57.76 | 56.29 | 57.60 | 691,725 | +0.32(+0.57%) |
Aug 20, 2014 | 56.95 | 57.49 | 56.17 | 57.28 | 646,276 | +0.24(+0.42%) |
Aug 19, 2014 | 56.76 | 57.87 | 56.68 | 57.04 | 746,142 | +0.43(+0.76%) |
Aug 18, 2014 | 56.46 | 56.95 | 55.59 | 56.61 | 969,977 | +0.16(+0.28%) |
Aug 15, 2014 | 55.55 | 56.60 | 55.55 | 56.45 | 1,238,584 | +1.12(+2.02%) |
Aug 14, 2014 | 54.79 | 55.56 | 54.17 | 55.33 | 1,625,601 | +0.38(+0.69%) |
Aug 13, 2014 | 55.34 | 55.90 | 54.44 | 54.95 | 945,802 | -0.30(-0.54%) |
Aug 12, 2014 | 56.89 | 57.52 | 55.01 | 55.25 | 1,865,167 | -2.04(-3.56%) |
Aug 11, 2014 | 56.67 | 57.60 | 56.11 | 57.29 | 1,805,556 | +1.55(+2.78%) |
Aug 08, 2014 | 54.69 | 56.10 | 54.00 | 55.74 | 1,822,138 | +0.96(+1.75%) |
Aug 07, 2014 | 54.00 | 59.83 | 53.71 | 54.78 | 4,997,462 | +2.45(+4.68%) |
Aug 06, 2014 | 52.14 | 53.71 | 51.76 | 52.33 | 1,491,982 | -0.11(-0.21%) |
Aug 05, 2014 | 52.94 | 53.54 | 51.75 | 52.44 | 1,967,885 | -1.10(-2.05%) |
Aug 04, 2014 | 52.17 | 53.85 | 51.86 | 53.54 | 1,473,492 | +1.27(+2.43%) |