Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 56.66 | 57.44 | 56.10 | 57.01 | 341,024 | +1.42(+2.55%) |
Oct 30, 2014 | 54.43 | 56.37 | 54.00 | 55.59 | 246,048 | +1.05(+1.93%) |
Oct 29, 2014 | 54.91 | 55.16 | 54.19 | 54.54 | 304,711 | -0.41(-0.75%) |
Oct 28, 2014 | 53.06 | 55.00 | 53.02 | 54.95 | 362,946 | +2.35(+4.47%) |
Oct 27, 2014 | 52.43 | 52.27 | 52.27 | 52.60 | 299,297 | +0.33(+0.63%) |
Oct 24, 2014 | 51.51 | 52.56 | 51.19 | 52.27 | 353,790 | +0.75(+1.46%) |
Oct 23, 2014 | 49.65 | 51.59 | 49.41 | 51.52 | 551,416 | +2.46(+5.01%) |
Oct 22, 2014 | 48.25 | 49.24 | 48.11 | 49.06 | 361,813 | +0.93(+1.93%) |
Oct 21, 2014 | 47.84 | 48.61 | 47.69 | 48.13 | 418,276 | +0.62(+1.30%) |
Oct 20, 2014 | 46.66 | 47.53 | 46.50 | 47.51 | 323,956 | +0.66(+1.41%) |
Oct 17, 2014 | 47.30 | 47.56 | 45.92 | 46.85 | 281,831 | +0.04(+0.09%) |
Oct 16, 2014 | 46.35 | 47.72 | 46.35 | 46.81 | 351,000 | -0.42(-0.89%) |
Oct 15, 2014 | 47.14 | 47.50 | 46.13 | 47.23 | 550,780 | -0.61(-1.28%) |
Oct 14, 2014 | 46.66 | 48.07 | 46.66 | 47.84 | 468,737 | +1.61(+3.48%) |
Oct 13, 2014 | 46.05 | 47.15 | 45.10 | 46.23 | 304,661 | +0.29(+0.63%) |
Oct 10, 2014 | 46.39 | 47.06 | 45.64 | 45.94 | 222,908 | -0.64(-1.37%) |
Oct 09, 2014 | 48.08 | 48.25 | 46.47 | 46.58 | 257,273 | -1.40(-2.92%) |
Oct 08, 2014 | 46.55 | 48.02 | 46.46 | 47.98 | 193,314 | +1.39(+2.98%) |
Oct 07, 2014 | 46.49 | 47.34 | 46.40 | 46.59 | 252,246 | -0.22(-0.47%) |
Oct 06, 2014 | 47.26 | 47.64 | 46.70 | 46.81 | 257,571 | -0.34(-0.72%) |
Oct 03, 2014 | 45.32 | 47.20 | 45.01 | 47.15 | 366,410 | +2.40(+5.36%) |
Oct 02, 2014 | 44.48 | 45.16 | 43.44 | 44.75 | 269,262 | +0.10(+0.22%) |
Oct 01, 2014 | 45.49 | 45.69 | 44.37 | 44.65 | 394,212 | -0.88(-1.93%) |
Sep 30, 2014 | 47.12 | 47.24 | 45.45 | 45.53 | 425,261 | -1.67(-3.54%) |
Sep 29, 2014 | 47.06 | 47.90 | 46.96 | 47.20 | 341,910 | -0.60(-1.26%) |
Sep 26, 2014 | 47.04 | 47.91 | 46.59 | 47.80 | 364,451 | +0.79(+1.68%) |
Sep 25, 2014 | 49.36 | 49.36 | 46.93 | 47.01 | 732,250 | -2.89(-5.79%) |
Sep 24, 2014 | 46.36 | 49.95 | 45.87 | 49.90 | 691,058 | +3.67(+7.94%) |
Sep 23, 2014 | 45.33 | 46.62 | 45.03 | 46.23 | 433,104 | +0.73(+1.60%) |
Sep 22, 2014 | 45.46 | 45.83 | 44.23 | 45.50 | 357,400 | -0.31(-0.68%) |
Sep 19, 2014 | 45.46 | 45.95 | 44.97 | 45.81 | 581,183 | +0.48(+1.06%) |
Sep 18, 2014 | 45.27 | 45.57 | 44.73 | 45.33 | 194,210 | +0.27(+0.60%) |
Sep 17, 2014 | 45.06 | 45.58 | 44.78 | 45.06 | 170,337 | -0.06(-0.13%) |
Sep 16, 2014 | 44.56 | 45.25 | 44.33 | 45.12 | 186,172 | +0.51(+1.14%) |
Sep 15, 2014 | 45.85 | 45.85 | 43.92 | 44.61 | 407,521 | -1.32(-2.87%) |
Sep 12, 2014 | 46.27 | 46.67 | 45.47 | 45.93 | 226,791 | -0.09(-0.20%) |
Sep 11, 2014 | 45.22 | 46.24 | 44.99 | 46.02 | 205,653 | +0.49(+1.08%) |
Sep 10, 2014 | 45.07 | 45.65 | 44.54 | 45.53 | 239,218 | +0.53(+1.18%) |
Sep 09, 2014 | 47.23 | 47.23 | 44.85 | 45.00 | 299,326 | -2.10(-4.46%) |
Sep 08, 2014 | 44.90 | 47.11 | 44.72 | 47.10 | 462,917 | +2.25(+5.02%) |
Sep 05, 2014 | 42.57 | 44.78 | 42.10 | 44.85 | 400,223 | +2.16(+5.06%) |
Sep 04, 2014 | 41.95 | 43.15 | 41.95 | 42.69 | 529,989 | +0.93(+2.23%) |
Sep 03, 2014 | 40.92 | 42.18 | 40.72 | 41.76 | 452,648 | +0.96(+2.35%) |
Sep 02, 2014 | 41.42 | 41.54 | 39.31 | 40.80 | 786,117 | -0.46(-1.11%) |
Aug 29, 2014 | 41.08 | 41.26 | 41.26 | 41.26 | 191,100 | +0.36(+0.88%) |
Aug 28, 2014 | 41.29 | 41.74 | 40.72 | 40.90 | 184,378 | -0.82(-1.97%) |
Aug 27, 2014 | 41.41 | 41.86 | 41.39 | 41.72 | 188,094 | +0.17(+0.41%) |
Aug 26, 2014 | 41.50 | 41.94 | 41.18 | 41.55 | 253,940 | +0.00(+0.00%) |
Aug 25, 2014 | 42.13 | 42.13 | 41.27 | 41.55 | 258,830 | -0.24(-0.57%) |
Aug 22, 2014 | 42.00 | 42.32 | 41.36 | 41.79 | 244,604 | -0.25(-0.59%) |
Aug 21, 2014 | 42.98 | 43.55 | 41.78 | 42.04 | 217,938 | -1.09(-2.53%) |
Aug 20, 2014 | 43.51 | 43.91 | 43.10 | 43.13 | 161,331 | -0.67(-1.53%) |
Aug 19, 2014 | 43.52 | 44.47 | 43.50 | 43.80 | 286,189 | +0.25(+0.57%) |
Aug 18, 2014 | 44.65 | 44.82 | 43.38 | 43.55 | 476,872 | -0.71(-1.60%) |
Aug 15, 2014 | 45.42 | 45.57 | 44.08 | 44.26 | 377,983 | -0.67(-1.49%) |
Aug 14, 2014 | 44.98 | 45.41 | 44.68 | 44.93 | 88,257 | -0.07(-0.16%) |
Aug 13, 2014 | 43.90 | 45.27 | 43.69 | 45.00 | 270,814 | +1.17(+2.67%) |
Aug 12, 2014 | 45.15 | 45.47 | 43.78 | 43.83 | 236,396 | -1.56(-3.44%) |
Aug 11, 2014 | 45.42 | 45.85 | 45.01 | 45.39 | 200,340 | +0.14(+0.31%) |
Aug 08, 2014 | 45.66 | 45.76 | 44.74 | 45.25 | 217,966 | -0.44(-0.96%) |
Aug 07, 2014 | 46.24 | 46.34 | 45.03 | 45.69 | 357,495 | -0.27(-0.59%) |
Aug 06, 2014 | 44.01 | 46.18 | 43.89 | 45.96 | 599,483 | +1.75(+3.96%) |
Aug 05, 2014 | 45.69 | 45.69 | 42.19 | 44.21 | 567,326 | -1.90(-4.12%) |
Aug 04, 2014 | 46.57 | 47.19 | 45.39 | 46.11 | 422,467 | -0.23(-0.50%) |