Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 58.50 | 59.20 | 58.42 | 58.72 | 614,811 | +0.73(+1.26%) |
Oct 30, 2014 | 57.63 | 58.50 | 57.25 | 57.99 | 427,692 | +0.40(+0.69%) |
Oct 29, 2014 | 58.45 | 58.53 | 57.45 | 57.59 | 663,177 | -0.92(-1.57%) |
Oct 28, 2014 | 58.33 | 58.60 | 57.79 | 58.51 | 498,374 | +0.21(+0.36%) |
Oct 27, 2014 | 57.12 | 58.69 | 56.62 | 58.30 | 830,792 | +1.59(+2.80%) |
Oct 24, 2014 | 54.67 | 57.21 | 54.67 | 56.71 | 906,475 | +2.18(+4.00%) |
Oct 23, 2014 | 54.15 | 54.70 | 53.80 | 54.53 | 523,765 | +0.61(+1.13%) |
Oct 22, 2014 | 53.70 | 53.92 | 726,943 | -0.39(-0.72%) | ||
Oct 21, 2014 | 54.39 | 54.65 | 53.70 | 54.31 | 632,853 | -0.06(-0.11%) |
Oct 20, 2014 | 53.61 | 54.52 | 53.46 | 54.37 | 358,441 | +0.40(+0.74%) |
Oct 17, 2014 | 54.25 | 54.54 | 53.34 | 53.97 | 629,708 | -0.32(-0.59%) |
Oct 16, 2014 | 54.15 | 54.86 | 53.41 | 54.29 | 853,817 | -0.45(-0.82%) |
Oct 15, 2014 | 55.08 | 55.69 | 54.23 | 54.74 | 835,844 | -0.62(-1.12%) |
Oct 14, 2014 | 54.84 | 55.46 | 54.73 | 55.36 | 579,919 | +0.30(+0.54%) |
Oct 10, 2014 | 55.06 | 55.06 | 55.06 | 0 | -0.63(-1.13%) | |
Oct 09, 2014 | 55.95 | 56.18 | 55.12 | 55.69 | 780,864 | -0.41(-0.73%) |
Oct 08, 2014 | 55.50 | 56.11 | 55.47 | 56.10 | 518,464 | +0.56(+1.01%) |
Oct 07, 2014 | 56.10 | 56.26 | 55.54 | 55.54 | 413,984 | -0.79(-1.40%) |
Oct 06, 2014 | 56.65 | 56.76 | 56.26 | 56.33 | 451,619 | -0.27(-0.48%) |
Oct 03, 2014 | 56.14 | 56.63 | 55.90 | 56.60 | 550,317 | +0.44(+0.78%) |
Oct 02, 2014 | 55.99 | 56.25 | 55.37 | 56.16 | 641,700 | +0.36(+0.65%) |
Oct 01, 2014 | 56.03 | 56.21 | 55.51 | 55.80 | 669,313 | -0.25(-0.45%) |
Sep 30, 2014 | 55.82 | 56.30 | 55.35 | 56.05 | 817,848 | +0.30(+0.54%) |
Sep 29, 2014 | 55.72 | 56.09 | 55.15 | 55.75 | 538,856 | -0.07(-0.13%) |
Sep 26, 2014 | 55.78 | 56.30 | 55.55 | 55.82 | 1,024,996 | -0.15(-0.27%) |
Sep 25, 2014 | 56.99 | 57.23 | 55.95 | 55.97 | 1,275,288 | -1.00(-1.76%) |
Sep 24, 2014 | 57.65 | 57.70 | 56.65 | 56.97 | 880,707 | -0.55(-0.96%) |
Sep 23, 2014 | 57.80 | 57.80 | 57.34 | 57.52 | 711,690 | -0.28(-0.48%) |
Sep 22, 2014 | 57.50 | 58.57 | 57.35 | 57.80 | 743,176 | -0.10(-0.17%) |
Sep 19, 2014 | 58.00 | 58.58 | 57.51 | 57.90 | 2,364,736 | -0.08(-0.14%) |
Sep 18, 2014 | 57.54 | 58.17 | 57.52 | 57.98 | 536,022 | +0.27(+0.47%) |
Sep 17, 2014 | 57.10 | 57.85 | 57.10 | 57.71 | 1,058,661 | +0.49(+0.86%) |
Sep 16, 2014 | 55.56 | 57.34 | 55.50 | 57.22 | 870,492 | +1.64(+2.95%) |
Sep 15, 2014 | 55.34 | 55.99 | 55.30 | 55.58 | 476,046 | +0.05(+0.09%) |
Sep 12, 2014 | 55.34 | 55.60 | 55.00 | 55.53 | 321,534 | +0.28(+0.51%) |
Sep 11, 2014 | 55.00 | 55.58 | 54.99 | 55.25 | 541,934 | +0.04(+0.07%) |
Sep 10, 2014 | 54.83 | 55.25 | 54.80 | 55.21 | 304,485 | +0.29(+0.53%) |
Sep 09, 2014 | 55.25 | 55.29 | 54.81 | 54.92 | 455,010 | -0.26(-0.47%) |
Sep 08, 2014 | 55.00 | 55.46 | 55.00 | 55.18 | 285,944 | +0.16(+0.29%) |
Sep 05, 2014 | 54.95 | 55.34 | 54.91 | 55.02 | 517,729 | -0.01(-0.02%) |
Sep 04, 2014 | 54.71 | 55.22 | 54.62 | 55.03 | 498,825 | +0.44(+0.81%) |
Sep 03, 2014 | 54.55 | 54.72 | 54.26 | 54.59 | 560,519 | +0.09(+0.17%) |
Sep 02, 2014 | 54.03 | 54.50 | 53.87 | 54.50 | 440,905 | +0.30(+0.55%) |
Aug 29, 2014 | 54.20 | 54.20 | 54.20 | 0 | +0.05(+0.09%) | |
Aug 28, 2014 | 53.15 | 54.15 | 53.07 | 54.15 | 394,052 | +0.78(+1.46%) |
Aug 27, 2014 | 53.39 | 53.40 | 53.12 | 53.37 | 333,892 | +0.04(+0.08%) |
Aug 26, 2014 | 53.67 | 53.93 | 53.28 | 53.33 | 266,228 | -0.42(-0.78%) |
Aug 25, 2014 | 52.71 | 54.11 | 52.50 | 53.75 | 468,811 | +0.99(+1.88%) |
Aug 22, 2014 | 52.54 | 52.81 | 52.50 | 52.76 | 273,101 | +0.21(+0.40%) |
Aug 21, 2014 | 52.75 | 53.00 | 52.51 | 52.55 | 243,495 | -0.20(-0.38%) |
Aug 20, 2014 | 53.06 | 53.07 | 52.81 | 52.75 | 469,844 | -0.61(-1.14%) |
Aug 19, 2014 | 53.25 | 53.59 | 53.00 | 53.36 | 415,512 | +0.24(+0.45%) |
Aug 18, 2014 | 52.90 | 53.36 | 52.80 | 53.12 | 397,750 | +0.36(+0.68%) |
Aug 15, 2014 | 53.00 | 53.18 | 52.42 | 52.76 | 466,801 | -0.16(-0.30%) |
Aug 14, 2014 | 52.55 | 53.00 | 52.55 | 52.92 | 335,213 | +0.52(+0.99%) |
Aug 13, 2014 | 52.68 | 52.72 | 52.02 | 52.40 | 406,452 | -0.23(-0.44%) |
Aug 12, 2014 | 52.69 | 52.94 | 52.35 | 52.63 | 761,736 | +0.01(+0.02%) |
Aug 11, 2014 | 52.33 | 53.32 | 52.33 | 52.62 | 496,270 | +0.37(+0.71%) |
Aug 08, 2014 | 52.25 | 0 | -0.40(-0.76%) | |||
Aug 07, 2014 | 53.04 | 53.25 | 52.38 | 52.65 | 664,873 | -0.40(-0.75%) |
Aug 06, 2014 | 53.27 | 53.70 | 52.91 | 53.05 | 856,631 | -0.45(-0.84%) |
Aug 05, 2014 | 53.05 | 53.58 | 52.55 | 53.50 | 1,010,430 | +0.43(+0.81%) |