Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.86 | 49.54 | 48.75 | 49.52 | 31,854 | -0.10(-0.20%) |
Oct 30, 2014 | 49.78 | 49.98 | 49.50 | 49.62 | 22,386 | -0.68(-1.35%) |
Oct 29, 2014 | 50.18 | 50.65 | 50.00 | 50.30 | 35,207 | +0.81(+1.64%) |
Oct 28, 2014 | 49.00 | 49.61 | 48.93 | 49.49 | 24,045 | +0.62(+1.27%) |
Oct 27, 2014 | 48.60 | 49.44 | 49.44 | 48.87 | 40,466 | -0.57(-1.15%) |
Oct 24, 2014 | 49.48 | 49.74 | 49.15 | 49.44 | 10,789 | -0.37(-0.74%) |
Oct 23, 2014 | 49.12 | 50.00 | 49.09 | 49.81 | 26,170 | +1.33(+2.74%) |
Oct 22, 2014 | 49.90 | 49.90 | 48.45 | 48.48 | 51,641 | -1.19(-2.40%) |
Oct 21, 2014 | 49.64 | 49.71 | 49.03 | 49.67 | 65,350 | +0.34(+0.69%) |
Oct 20, 2014 | 49.49 | 49.72 | 48.95 | 49.33 | 21,955 | -0.66(-1.32%) |
Oct 17, 2014 | 49.49 | 49.99 | 49.19 | 49.99 | 32,056 | +0.77(+1.56%) |
Oct 16, 2014 | 48.04 | 50.24 | 47.92 | 49.22 | 44,853 | +1.17(+2.44%) |
Oct 15, 2014 | 48.66 | 48.91 | 47.74 | 48.05 | 33,255 | -0.59(-1.21%) |
Oct 14, 2014 | 49.48 | 49.63 | 48.36 | 48.64 | 38,530 | -1.37(-2.74%) |
Oct 13, 2014 | 49.92 | 50.37 | 49.67 | 50.01 | 29,478 | -0.31(-0.62%) |
Oct 10, 2014 | 50.38 | 50.56 | 49.90 | 50.32 | 20,892 | -0.03(-0.06%) |
Oct 09, 2014 | 51.48 | 51.57 | 50.26 | 50.35 | 30,253 | -1.52(-2.93%) |
Oct 08, 2014 | 51.92 | 52.25 | 51.40 | 51.87 | 29,302 | -0.83(-1.57%) |
Oct 07, 2014 | 53.46 | 53.46 | 52.60 | 52.70 | 40,262 | -1.28(-2.37%) |
Oct 06, 2014 | 53.28 | 54.01 | 52.72 | 53.98 | 26,509 | +0.89(+1.68%) |
Oct 03, 2014 | 52.92 | 53.15 | 52.50 | 53.09 | 40,302 | -0.92(-1.70%) |
Oct 02, 2014 | 53.64 | 54.05 | 53.04 | 54.01 | 130,352 | -0.59(-1.08%) |
Oct 01, 2014 | 54.98 | 55.80 | 54.50 | 54.60 | 24,467 | +0.04(+0.07%) |
Sep 30, 2014 | 56.02 | 56.02 | 54.10 | 54.56 | 44,320 | -1.54(-2.75%) |
Sep 29, 2014 | 55.73 | 56.17 | 55.71 | 56.10 | 11,691 | +0.56(+1.02%) |
Sep 26, 2014 | 56.18 | 56.18 | 55.47 | 55.54 | 15,376 | -1.06(-1.87%) |
Sep 25, 2014 | 56.71 | 56.82 | 55.94 | 56.60 | 24,177 | +0.39(+0.69%) |
Sep 24, 2014 | 55.65 | 56.26 | 55.36 | 56.21 | 73,060 | +0.22(+0.39%) |
Sep 23, 2014 | 55.64 | 56.07 | 55.64 | 55.99 | 8,029 | +0.39(+0.70%) |
Sep 22, 2014 | 55.84 | 55.84 | 55.10 | 55.60 | 28,108 | -0.62(-1.10%) |
Sep 19, 2014 | 55.60 | 56.43 | 55.60 | 56.22 | 17,199 | +0.41(+0.73%) |
Sep 18, 2014 | 56.26 | 56.26 | 55.43 | 55.81 | 25,918 | -0.21(-0.37%) |
Sep 17, 2014 | 56.24 | 56.31 | 55.77 | 56.02 | 8,340 | +0.08(+0.14%) |
Sep 16, 2014 | 55.64 | 56.18 | 55.64 | 55.94 | 14,154 | +0.49(+0.88%) |
Sep 15, 2014 | 54.77 | 55.46 | 54.77 | 55.45 | 11,943 | +0.53(+0.97%) |
Sep 12, 2014 | 55.26 | 55.29 | 54.91 | 54.92 | 13,635 | -0.46(-0.83%) |
Sep 11, 2014 | 54.84 | 55.41 | 54.81 | 55.38 | 22,486 | -0.08(-0.14%) |
Sep 10, 2014 | 55.71 | 55.65 | 54.92 | 55.46 | 34,994 | -0.19(-0.34%) |
Sep 09, 2014 | 56.06 | 56.08 | 55.65 | 55.65 | 18,020 | -0.38(-0.69%) |
Sep 08, 2014 | 55.68 | 56.04 | 55.54 | 56.03 | 11,666 | -0.36(-0.63%) |
Sep 05, 2014 | 57.20 | 57.20 | 56.17 | 56.39 | 8,103 | -0.52(-0.91%) |
Sep 04, 2014 | 57.24 | 57.49 | 56.85 | 56.91 | 4,380 | -0.32(-0.56%) |
Sep 03, 2014 | 56.72 | 57.55 | 56.70 | 57.23 | 21,677 | +1.52(+2.73%) |
Sep 02, 2014 | 56.58 | 56.58 | 55.61 | 55.71 | 20,930 | -1.71(-2.98%) |
Aug 29, 2014 | 56.96 | 57.42 | 57.42 | 57.42 | 14,000 | +0.60(+1.06%) |
Aug 28, 2014 | 56.94 | 56.97 | 56.77 | 56.82 | 2,349 | +0.12(+0.21%) |
Aug 27, 2014 | 57.08 | 57.18 | 56.32 | 56.70 | 11,688 | -0.17(-0.30%) |
Aug 26, 2014 | 57.00 | 57.28 | 56.60 | 56.87 | 18,485 | +0.07(+0.12%) |
Aug 25, 2014 | 56.51 | 56.88 | 56.43 | 56.80 | 17,859 | +0.11(+0.19%) |
Aug 22, 2014 | 56.76 | 56.81 | 56.42 | 56.69 | 14,046 | -0.31(-0.54%) |
Aug 21, 2014 | 56.28 | 57.01 | 56.16 | 57.00 | 30,668 | +0.60(+1.06%) |
Aug 20, 2014 | 56.72 | 56.72 | 55.96 | 56.40 | 22,395 | +0.30(+0.53%) |
Aug 19, 2014 | 55.98 | 56.10 | 55.85 | 56.10 | 39,548 | +0.38(+0.68%) |
Aug 18, 2014 | 55.60 | 55.72 | 55.16 | 55.72 | 19,082 | -0.53(-0.94%) |
Aug 15, 2014 | 56.18 | 56.30 | 55.88 | 56.25 | 25,582 | +0.37(+0.66%) |
Aug 14, 2014 | 56.98 | 56.98 | 55.69 | 55.88 | 25,884 | -1.52(-2.65%) |
Aug 13, 2014 | 57.14 | 57.52 | 56.50 | 57.40 | 13,632 | +0.32(+0.56%) |
Aug 12, 2014 | 57.30 | 57.49 | 56.82 | 57.08 | 25,243 | -0.42(-0.72%) |
Aug 11, 2014 | 57.51 | 57.97 | 57.41 | 57.50 | 29,535 | +0.14(+0.24%) |
Aug 08, 2014 | 58.02 | 58.02 | 57.39 | 57.36 | 11,168 | -0.60(-1.04%) |
Aug 07, 2014 | 57.54 | 58.04 | 57.46 | 57.96 | 12,801 | +0.68(+1.20%) |
Aug 06, 2014 | 57.20 | 57.68 | 57.12 | 57.28 | 15,897 | +0.53(+0.93%) |
Aug 05, 2014 | 56.74 | 56.85 | 56.40 | 56.75 | 17,488 | -0.25(-0.44%) |
Aug 04, 2014 | 56.92 | 57.40 | 56.90 | 57.00 | 44,179 | -0.22(-0.38%) |