Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.88 | 58.20 | 56.80 | 57.26 | 1,668,242 | +1.36(+2.43%) |
Oct 30, 2014 | 55.60 | 56.96 | 55.54 | 55.90 | 1,352,877 | +0.14(+0.25%) |
Oct 29, 2014 | 55.74 | 55.96 | 55.09 | 55.76 | 1,450,202 | +0.18(+0.32%) |
Oct 28, 2014 | 54.55 | 55.73 | 54.00 | 55.58 | 2,023,745 | +3.59(+6.91%) |
Oct 27, 2014 | 52.52 | 52.56 | 52.56 | 51.99 | 1,040,484 | -0.57(-1.08%) |
Oct 24, 2014 | 52.16 | 52.66 | 51.25 | 52.56 | 688,515 | +0.45(+0.86%) |
Oct 23, 2014 | 50.90 | 52.57 | 50.90 | 52.11 | 1,133,523 | +1.62(+3.21%) |
Oct 22, 2014 | 50.85 | 52.08 | 50.43 | 50.49 | 956,017 | -0.58(-1.14%) |
Oct 21, 2014 | 50.76 | 51.81 | 50.52 | 51.07 | 1,129,974 | +0.84(+1.67%) |
Oct 20, 2014 | 49.28 | 49.73 | 49.28 | 50.23 | 786,638 | +0.93(+1.89%) |
Oct 17, 2014 | 48.75 | 49.99 | 48.70 | 49.30 | 1,025,930 | +1.08(+2.24%) |
Oct 16, 2014 | 47.41 | 48.62 | 47.20 | 48.22 | 1,428,047 | +0.22(+0.46%) |
Oct 15, 2014 | 47.02 | 48.34 | 46.21 | 48.00 | 1,406,420 | +0.28(+0.59%) |
Oct 14, 2014 | 47.51 | 47.90 | 46.16 | 47.72 | 1,670,460 | +0.51(+1.08%) |
Oct 13, 2014 | 50.76 | 50.90 | 47.18 | 47.21 | 3,006,783 | -4.11(-8.01%) |
Oct 10, 2014 | 51.60 | 52.30 | 51.30 | 51.32 | 1,144,048 | -0.25(-0.48%) |
Oct 09, 2014 | 52.57 | 52.57 | 51.39 | 51.57 | 1,089,171 | -0.90(-1.72%) |
Oct 08, 2014 | 51.45 | 52.52 | 50.92 | 52.47 | 1,490,100 | +1.11(+2.16%) |
Oct 07, 2014 | 52.70 | 52.85 | 51.28 | 51.36 | 1,625,771 | -1.71(-3.22%) |
Oct 06, 2014 | 53.83 | 54.35 | 53.06 | 53.07 | 1,815,068 | -0.51(-0.95%) |
Oct 03, 2014 | 52.48 | 53.86 | 52.36 | 53.58 | 3,168,480 | +1.51(+2.90%) |
Oct 02, 2014 | 49.97 | 52.60 | 49.62 | 52.07 | 3,456,494 | +2.97(+6.05%) |
Oct 01, 2014 | 50.27 | 50.46 | 48.97 | 49.10 | 1,347,272 | -1.21(-2.41%) |
Sep 30, 2014 | 50.70 | 50.70 | 49.97 | 50.31 | 1,493,033 | -0.43(-0.85%) |
Sep 29, 2014 | 50.02 | 51.03 | 50.02 | 50.74 | 1,561,236 | +0.29(+0.57%) |
Sep 26, 2014 | 50.03 | 50.66 | 50.00 | 50.45 | 981,008 | +0.47(+0.94%) |
Sep 25, 2014 | 49.50 | 50.60 | 49.50 | 49.98 | 1,736,700 | +0.33(+0.66%) |
Sep 24, 2014 | 48.90 | 49.72 | 48.90 | 49.65 | 2,393,351 | +0.69(+1.41%) |
Sep 23, 2014 | 49.64 | 49.64 | 48.90 | 48.96 | 3,421,317 | -1.04(-2.08%) |
Sep 22, 2014 | 51.19 | 51.35 | 49.96 | 50.00 | 2,028,608 | -1.44(-2.80%) |
Sep 19, 2014 | 52.01 | 52.09 | 51.39 | 51.44 | 3,199,871 | -0.28(-0.54%) |
Sep 18, 2014 | 52.01 | 52.15 | 51.68 | 51.72 | 934,218 | -0.16(-0.31%) |
Sep 17, 2014 | 51.74 | 52.08 | 51.55 | 51.88 | 1,476,432 | +0.26(+0.50%) |
Sep 16, 2014 | 51.66 | 52.00 | 51.53 | 51.62 | 1,154,791 | -0.21(-0.41%) |
Sep 15, 2014 | 52.28 | 52.51 | 51.79 | 51.83 | 996,921 | -0.53(-1.01%) |
Sep 12, 2014 | 52.89 | 53.08 | 52.19 | 52.36 | 781,645 | -0.60(-1.13%) |
Sep 11, 2014 | 52.70 | 53.09 | 52.66 | 52.96 | 687,692 | -0.01(-0.02%) |
Sep 10, 2014 | 53.36 | 53.53 | 52.90 | 52.97 | 621,385 | -0.34(-0.64%) |
Sep 09, 2014 | 53.82 | 54.03 | 53.30 | 53.31 | 948,685 | -0.69(-1.28%) |
Sep 08, 2014 | 53.71 | 54.14 | 53.62 | 54.00 | 1,295,455 | +0.14(+0.26%) |
Sep 05, 2014 | 53.25 | 54.06 | 53.25 | 53.86 | 1,901,124 | +0.41(+0.77%) |
Sep 04, 2014 | 54.06 | 54.43 | 53.29 | 53.45 | 1,867,314 | -0.32(-0.60%) |
Sep 03, 2014 | 54.23 | 54.23 | 53.63 | 53.77 | 1,061,102 | -0.27(-0.50%) |
Sep 02, 2014 | 54.32 | 54.86 | 53.81 | 54.04 | 1,212,101 | -0.21(-0.39%) |
Aug 29, 2014 | 53.98 | 54.25 | 54.25 | 54.25 | 988,400 | +0.40(+0.74%) |
Aug 28, 2014 | 53.73 | 53.96 | 53.44 | 53.85 | 620,175 | -0.11(-0.20%) |
Aug 27, 2014 | 54.08 | 54.43 | 53.91 | 53.96 | 633,843 | -0.11(-0.20%) |
Aug 26, 2014 | 54.16 | 54.34 | 53.98 | 54.07 | 1,213,591 | +0.06(+0.11%) |
Aug 25, 2014 | 54.28 | 54.65 | 53.88 | 54.01 | 1,280,518 | +0.09(+0.17%) |
Aug 22, 2014 | 54.15 | 54.39 | 53.57 | 53.92 | 1,608,221 | -0.16(-0.30%) |
Aug 21, 2014 | 54.46 | 54.61 | 54.03 | 54.08 | 1,032,342 | -0.40(-0.73%) |
Aug 20, 2014 | 54.32 | 54.62 | 53.99 | 54.48 | 872,153 | -0.07(-0.13%) |
Aug 19, 2014 | 54.63 | 55.00 | 54.43 | 54.55 | 1,268,197 | +0.35(+0.65%) |
Aug 18, 2014 | 54.31 | 54.74 | 54.17 | 54.20 | 953,860 | +0.37(+0.69%) |
Aug 15, 2014 | 54.71 | 54.92 | 53.46 | 53.83 | 674,811 | -0.61(-1.12%) |
Aug 14, 2014 | 53.93 | 54.56 | 53.70 | 54.44 | 564,930 | +0.71(+1.32%) |
Aug 13, 2014 | 54.22 | 54.22 | 53.48 | 53.73 | 823,639 | -0.18(-0.33%) |
Aug 12, 2014 | 54.24 | 54.61 | 53.68 | 53.91 | 416,571 | -0.39(-0.72%) |
Aug 11, 2014 | 54.52 | 55.16 | 54.18 | 54.30 | 505,754 | -0.09(-0.17%) |
Aug 08, 2014 | 53.36 | 54.34 | 53.32 | 54.39 | 363,595 | +1.33(+2.51%) |
Aug 07, 2014 | 53.80 | 53.91 | 53.03 | 53.06 | 601,895 | -0.54(-1.01%) |
Aug 06, 2014 | 53.44 | 53.74 | 53.15 | 53.60 | 1,124,962 | -0.26(-0.48%) |
Aug 05, 2014 | 53.60 | 54.47 | 53.58 | 53.86 | 638,767 | -0.20(-0.37%) |
Aug 04, 2014 | 53.54 | 54.66 | 53.54 | 54.06 | 1,032,858 | +0.52(+0.97%) |