Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.30 | 51.26 | 49.75 | 51.26 | 130,348 | +0.79(+1.56%) |
Oct 30, 2014 | 50.50 | 50.83 | 49.78 | 50.47 | 225,202 | -0.25(-0.48%) |
Oct 29, 2014 | 51.21 | 51.43 | 50.22 | 50.72 | 137,778 | +0.29(+0.57%) |
Oct 28, 2014 | 49.35 | 50.55 | 48.92 | 50.43 | 70,656 | +1.45(+2.95%) |
Oct 27, 2014 | 50.19 | 51.01 | 48.59 | 48.98 | 159,392 | -2.03(-3.98%) |
Oct 24, 2014 | 51.27 | 51.27 | 50.31 | 51.01 | 125,126 | -0.41(-0.79%) |
Oct 23, 2014 | 50.78 | 51.76 | 50.37 | 51.42 | 157,060 | +1.34(+2.68%) |
Oct 22, 2014 | 51.59 | 52.02 | 50.07 | 50.07 | 154,453 | -1.33(-2.58%) |
Oct 21, 2014 | 50.44 | 51.47 | 50.38 | 51.40 | 108,253 | +1.64(+3.30%) |
Oct 20, 2014 | 49.39 | 49.55 | 48.75 | 49.76 | 179,411 | +0.52(+1.06%) |
Oct 17, 2014 | 50.34 | 51.30 | 48.73 | 49.24 | 166,765 | +0.36(+0.74%) |
Oct 16, 2014 | 46.73 | 49.33 | 46.40 | 48.87 | 132,421 | +0.79(+1.65%) |
Oct 15, 2014 | 46.89 | 48.29 | 46.23 | 48.08 | 286,590 | +0.76(+1.61%) |
Oct 14, 2014 | 48.25 | 49.08 | 46.98 | 47.32 | 251,514 | -0.60(-1.25%) |
Oct 13, 2014 | 49.76 | 50.39 | 47.86 | 47.92 | 197,178 | -1.88(-3.77%) |
Oct 10, 2014 | 50.77 | 50.90 | 49.21 | 49.79 | 285,013 | -1.25(-2.45%) |
Oct 09, 2014 | 52.96 | 52.96 | 50.87 | 51.05 | 135,564 | -2.26(-4.23%) |
Oct 08, 2014 | 53.07 | 53.30 | 51.46 | 53.30 | 322,553 | +0.02(+0.03%) |
Oct 07, 2014 | 53.29 | 54.50 | 53.20 | 53.29 | 138,629 | -0.31(-0.58%) |
Oct 06, 2014 | 53.65 | 54.33 | 53.15 | 53.60 | 80,764 | +0.15(+0.28%) |
Oct 03, 2014 | 54.11 | 54.11 | 53.01 | 53.45 | 101,271 | -0.41(-0.77%) |
Oct 02, 2014 | 54.28 | 54.28 | 52.74 | 53.86 | 202,631 | -0.64(-1.18%) |
Oct 01, 2014 | 56.02 | 56.38 | 54.36 | 54.50 | 151,209 | -1.58(-2.82%) |
Sep 30, 2014 | 57.08 | 57.26 | 55.74 | 56.08 | 127,465 | -0.90(-1.59%) |
Sep 29, 2014 | 56.72 | 57.10 | 56.41 | 56.99 | 123,052 | -0.30(-0.52%) |
Sep 26, 2014 | 56.37 | 57.37 | 56.15 | 57.28 | 122,238 | +0.90(+1.60%) |
Sep 25, 2014 | 57.17 | 57.26 | 56.05 | 56.38 | 157,197 | -0.84(-1.46%) |
Sep 24, 2014 | 57.28 | 57.46 | 56.22 | 57.22 | 79,277 | +0.07(+0.12%) |
Sep 23, 2014 | 56.95 | 57.54 | 56.89 | 57.15 | 121,897 | +0.08(+0.13%) |
Sep 22, 2014 | 57.97 | 57.97 | 56.77 | 57.07 | 114,732 | -1.13(-1.94%) |
Sep 19, 2014 | 58.71 | 59.00 | 58.14 | 58.20 | 41,706 | -0.41(-0.70%) |
Sep 18, 2014 | 58.89 | 58.90 | 58.36 | 58.61 | 44,866 | +0.00(+0.00%) |
Sep 17, 2014 | 59.36 | 59.53 | 58.46 | 58.61 | 47,056 | -0.61(-1.02%) |
Sep 16, 2014 | 58.46 | 59.67 | 58.46 | 59.22 | 40,748 | +0.58(+0.99%) |
Sep 15, 2014 | 58.39 | 58.82 | 57.94 | 58.64 | 53,324 | +0.17(+0.29%) |
Sep 12, 2014 | 59.46 | 59.46 | 58.41 | 58.47 | 61,168 | -1.26(-2.10%) |
Sep 11, 2014 | 58.77 | 59.80 | 58.68 | 59.73 | 45,674 | +0.41(+0.70%) |
Sep 10, 2014 | 58.93 | 59.31 | 58.40 | 59.31 | 148,891 | +0.31(+0.53%) |
Sep 09, 2014 | 59.44 | 59.76 | 58.67 | 59.00 | 64,710 | -0.30(-0.50%) |
Sep 08, 2014 | 60.10 | 60.10 | 58.97 | 59.30 | 105,393 | -1.08(-1.79%) |
Sep 05, 2014 | 59.96 | 60.39 | 59.53 | 60.38 | 88,288 | +0.41(+0.69%) |
Sep 04, 2014 | 61.39 | 61.39 | 59.68 | 59.96 | 63,304 | -1.42(-2.31%) |
Sep 03, 2014 | 61.66 | 61.90 | 61.34 | 61.38 | 40,897 | +0.10(+0.16%) |
Sep 02, 2014 | 62.10 | 62.37 | 60.97 | 61.28 | 68,940 | -0.85(-1.37%) |
Aug 29, 2014 | 61.82 | 62.13 | 62.13 | 62.13 | 35,948 | +0.48(+0.78%) |
Aug 28, 2014 | 61.79 | 61.82 | 61.50 | 61.65 | 39,991 | -0.35(-0.56%) |
Aug 27, 2014 | 61.94 | 62.27 | 61.75 | 61.99 | 70,648 | +0.09(+0.15%) |
Aug 26, 2014 | 61.39 | 62.25 | 61.34 | 61.90 | 152,754 | +0.66(+1.07%) |
Aug 25, 2014 | 60.98 | 61.28 | 60.80 | 61.24 | 79,245 | +0.54(+0.89%) |
Aug 22, 2014 | 61.15 | 61.15 | 60.35 | 60.70 | 43,521 | -0.44(-0.72%) |
Aug 21, 2014 | 61.36 | 61.36 | 60.70 | 61.14 | 54,849 | -0.11(-0.18%) |
Aug 20, 2014 | 61.22 | 61.29 | 60.59 | 61.25 | 56,555 | +0.19(+0.30%) |
Aug 19, 2014 | 61.47 | 61.47 | 60.64 | 61.07 | 76,608 | +0.45(+0.74%) |
Aug 18, 2014 | 60.75 | 60.89 | 60.67 | 60.62 | 46,012 | +0.40(+0.66%) |
Aug 15, 2014 | 59.86 | 60.24 | 59.64 | 60.22 | 77,713 | +0.63(+1.06%) |
Aug 14, 2014 | 60.75 | 60.95 | 59.50 | 59.59 | 127,892 | -1.04(-1.71%) |
Aug 13, 2014 | 61.02 | 61.02 | 60.59 | 60.63 | 72,666 | +0.17(+0.28%) |
Aug 12, 2014 | 60.80 | 60.97 | 60.21 | 60.46 | 34,039 | -0.50(-0.82%) |
Aug 11, 2014 | 60.81 | 61.50 | 60.81 | 60.96 | 49,506 | +0.31(+0.51%) |
Aug 08, 2014 | 59.89 | 60.59 | 59.78 | 60.64 | 41,098 | +0.77(+1.28%) |
Aug 07, 2014 | 60.52 | 60.52 | 59.51 | 59.88 | 25,325 | -0.27(-0.45%) |
Aug 06, 2014 | 59.91 | 61.07 | 59.79 | 60.15 | 113,635 | -0.02(-0.03%) |
Aug 05, 2014 | 61.59 | 61.59 | 59.68 | 60.16 | 227,251 | -1.29(-2.10%) |
Aug 04, 2014 | 60.70 | 61.54 | 60.23 | 61.45 | 67,705 | +0.78(+1.28%) |