Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.69 | 53.69 | 52.62 | 53.50 | 249,553 | +0.72(+1.36%) |
Oct 30, 2014 | 52.13 | 53.24 | 51.61 | 52.78 | 152,597 | +0.37(+0.70%) |
Oct 29, 2014 | 52.87 | 52.87 | 52.34 | 52.41 | 152,054 | -0.39(-0.73%) |
Oct 28, 2014 | 52.05 | 52.99 | 51.65 | 52.80 | 189,144 | +1.10(+2.13%) |
Oct 27, 2014 | 51.44 | 51.87 | 51.78 | 51.70 | 127,562 | -0.08(-0.16%) |
Oct 24, 2014 | 52.43 | 52.43 | 51.62 | 51.78 | 165,604 | -0.49(-0.94%) |
Oct 23, 2014 | 52.29 | 52.78 | 51.32 | 52.27 | 232,226 | +0.53(+1.02%) |
Oct 22, 2014 | 52.44 | 52.44 | 51.70 | 51.74 | 214,137 | -0.64(-1.21%) |
Oct 21, 2014 | 51.62 | 52.86 | 51.62 | 52.38 | 195,210 | +0.86(+1.67%) |
Oct 20, 2014 | 50.88 | 51.60 | 50.88 | 51.52 | 186,666 | +0.54(+1.05%) |
Oct 17, 2014 | 52.08 | 52.22 | 50.81 | 50.98 | 295,019 | -0.53(-1.03%) |
Oct 16, 2014 | 47.72 | 51.60 | 47.39 | 51.51 | 678,713 | +3.37(+7.00%) |
Oct 15, 2014 | 47.30 | 48.54 | 46.25 | 48.14 | 409,008 | +0.34(+0.71%) |
Oct 14, 2014 | 48.49 | 48.91 | 47.70 | 47.80 | 287,074 | -0.29(-0.60%) |
Oct 13, 2014 | 48.40 | 48.75 | 47.89 | 48.08 | 231,859 | -0.19(-0.39%) |
Oct 10, 2014 | 48.06 | 48.72 | 47.90 | 48.27 | 269,155 | -0.06(-0.13%) |
Oct 09, 2014 | 49.38 | 49.55 | 48.30 | 48.34 | 207,861 | -1.04(-2.11%) |
Oct 08, 2014 | 48.50 | 49.51 | 48.26 | 49.38 | 259,126 | +0.77(+1.59%) |
Oct 07, 2014 | 49.05 | 49.68 | 48.55 | 48.60 | 197,590 | -0.82(-1.65%) |
Oct 06, 2014 | 49.13 | 49.55 | 48.80 | 49.42 | 182,606 | +0.33(+0.68%) |
Oct 03, 2014 | 49.65 | 49.83 | 49.07 | 49.09 | 159,832 | -0.04(-0.09%) |
Oct 02, 2014 | 48.08 | 49.50 | 48.08 | 49.13 | 198,466 | +1.05(+2.18%) |
Oct 01, 2014 | 48.35 | 48.35 | 47.52 | 48.08 | 292,535 | -0.23(-0.48%) |
Sep 30, 2014 | 48.74 | 48.91 | 48.31 | 48.32 | 283,088 | -0.57(-1.17%) |
Sep 29, 2014 | 48.36 | 48.98 | 48.30 | 48.89 | 130,982 | +0.08(+0.17%) |
Sep 26, 2014 | 48.60 | 48.95 | 48.48 | 48.81 | 162,172 | +0.21(+0.42%) |
Sep 25, 2014 | 49.07 | 49.07 | 48.59 | 48.60 | 182,287 | -0.47(-0.95%) |
Sep 24, 2014 | 48.60 | 49.28 | 48.50 | 49.07 | 131,958 | +0.38(+0.77%) |
Sep 23, 2014 | 49.77 | 49.80 | 48.59 | 48.69 | 397,094 | -1.09(-2.20%) |
Sep 22, 2014 | 49.96 | 50.24 | 49.71 | 49.79 | 259,501 | -0.36(-0.71%) |
Sep 19, 2014 | 50.39 | 50.64 | 50.39 | 50.15 | 618,356 | -0.19(-0.37%) |
Sep 18, 2014 | 49.92 | 50.67 | 49.72 | 50.33 | 237,765 | +0.48(+0.95%) |
Sep 17, 2014 | 49.64 | 50.17 | 49.42 | 49.86 | 163,743 | +0.20(+0.40%) |
Sep 16, 2014 | 49.55 | 49.79 | 49.13 | 49.66 | 155,615 | +0.01(+0.02%) |
Sep 15, 2014 | 48.99 | 50.26 | 48.73 | 49.65 | 364,629 | +0.59(+1.21%) |
Sep 12, 2014 | 50.11 | 50.12 | 49.03 | 49.06 | 490,122 | -0.91(-1.81%) |
Sep 11, 2014 | 49.27 | 50.03 | 49.18 | 49.97 | 170,755 | +0.40(+0.81%) |
Sep 10, 2014 | 49.25 | 49.75 | 48.98 | 49.56 | 122,820 | +0.29(+0.58%) |
Sep 09, 2014 | 49.36 | 49.95 | 48.97 | 49.28 | 147,006 | -0.23(-0.47%) |
Sep 08, 2014 | 49.75 | 49.79 | 49.21 | 49.51 | 252,979 | -0.31(-0.63%) |
Sep 05, 2014 | 49.85 | 50.68 | 49.68 | 49.82 | 230,688 | -0.28(-0.55%) |
Sep 04, 2014 | 50.40 | 50.61 | 50.40 | 50.10 | 137,966 | -0.20(-0.39%) |
Sep 03, 2014 | 50.99 | 51.03 | 50.22 | 50.30 | 185,630 | -0.54(-1.06%) |
Sep 02, 2014 | 50.99 | 51.08 | 50.41 | 50.84 | 179,562 | +0.06(+0.12%) |
Aug 29, 2014 | 50.52 | 50.77 | 50.77 | 50.77 | 113,380 | +0.27(+0.53%) |
Aug 28, 2014 | 50.39 | 50.79 | 50.18 | 50.50 | 110,134 | -0.12(-0.23%) |
Aug 27, 2014 | 50.88 | 51.08 | 50.56 | 50.62 | 115,527 | -0.16(-0.32%) |
Aug 26, 2014 | 50.33 | 50.87 | 50.04 | 50.78 | 166,113 | +0.36(+0.71%) |
Aug 25, 2014 | 50.78 | 50.99 | 50.24 | 50.42 | 117,506 | -0.07(-0.14%) |
Aug 22, 2014 | 50.40 | 50.69 | 50.28 | 50.50 | 104,706 | +0.18(+0.36%) |
Aug 21, 2014 | 50.21 | 50.54 | 49.92 | 50.32 | 188,894 | +0.04(+0.07%) |
Aug 20, 2014 | 50.17 | 50.48 | 49.81 | 50.28 | 140,921 | -0.19(-0.37%) |
Aug 19, 2014 | 50.61 | 50.91 | 50.47 | 50.47 | 154,974 | -0.10(-0.19%) |
Aug 18, 2014 | 50.35 | 50.58 | 49.82 | 50.57 | 144,266 | +0.74(+1.49%) |
Aug 15, 2014 | 50.53 | 50.56 | 49.35 | 49.82 | 164,465 | -0.26(-0.52%) |
Aug 14, 2014 | 49.90 | 50.11 | 49.46 | 50.08 | 218,815 | +0.26(+0.52%) |
Aug 13, 2014 | 50.02 | 50.02 | 49.50 | 49.82 | 211,506 | -0.12(-0.23%) |
Aug 12, 2014 | 50.14 | 50.39 | 49.74 | 49.94 | 189,772 | -0.47(-0.94%) |
Aug 11, 2014 | 50.45 | 51.01 | 50.41 | 50.41 | 130,553 | +0.14(+0.29%) |
Aug 08, 2014 | 49.33 | 50.31 | 49.14 | 50.27 | 173,309 | +0.91(+1.84%) |
Aug 07, 2014 | 49.40 | 49.80 | 49.14 | 49.36 | 170,558 | +0.05(+0.11%) |
Aug 06, 2014 | 48.73 | 49.59 | 48.59 | 49.31 | 143,194 | +0.31(+0.64%) |
Aug 05, 2014 | 48.49 | 49.00 | 48.41 | 48.99 | 376,824 | +0.19(+0.38%) |
Aug 04, 2014 | 48.93 | 48.95 | 48.16 | 48.81 | 475,291 | +0.04(+0.09%) |