Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.98 | 46.64 | 45.98 | 46.24 | 5,001,568 | +0.54(+1.18%) |
Oct 30, 2014 | 45.49 | 45.79 | 45.11 | 45.70 | 5,421,804 | +0.48(+1.06%) |
Oct 29, 2014 | 45.37 | 45.72 | 44.50 | 45.22 | 16,821,976 | -2.85(-5.93%) |
Oct 28, 2014 | 48.22 | 48.60 | 47.15 | 48.07 | 8,866,679 | -4.75(-8.99%) |
Oct 27, 2014 | 52.78 | 54.02 | 54.02 | 52.82 | 2,411,517 | -1.20(-2.22%) |
Oct 24, 2014 | 53.70 | 54.02 | 53.52 | 54.02 | 1,483,434 | +0.49(+0.92%) |
Oct 23, 2014 | 53.37 | 53.85 | 53.26 | 53.53 | 1,496,865 | +0.90(+1.71%) |
Oct 22, 2014 | 52.88 | 53.03 | 52.52 | 52.63 | 1,787,582 | +0.48(+0.92%) |
Oct 21, 2014 | 51.41 | 52.31 | 51.36 | 52.15 | 1,679,775 | +0.37(+0.71%) |
Oct 20, 2014 | 50.76 | 51.78 | 50.72 | 51.78 | 632,137 | -0.02(-0.04%) |
Oct 17, 2014 | 51.34 | 51.80 | 51.00 | 51.80 | 1,398,660 | +1.16(+2.29%) |
Oct 16, 2014 | 50.08 | 51.11 | 50.00 | 50.64 | 2,917,230 | -0.86(-1.67%) |
Oct 15, 2014 | 51.73 | 51.87 | 50.50 | 51.50 | 1,848,762 | -0.75(-1.44%) |
Oct 14, 2014 | 52.55 | 52.85 | 52.23 | 52.25 | 1,277,372 | -0.05(-0.10%) |
Oct 13, 2014 | 52.82 | 52.99 | 52.23 | 52.30 | 830,884 | -0.13(-0.25%) |
Oct 10, 2014 | 52.68 | 52.92 | 52.37 | 52.43 | 910,944 | -0.65(-1.22%) |
Oct 09, 2014 | 53.57 | 53.72 | 52.99 | 53.08 | 1,359,725 | -1.40(-2.57%) |
Oct 08, 2014 | 53.53 | 54.48 | 53.27 | 54.48 | 857,180 | +0.73(+1.36%) |
Oct 07, 2014 | 54.08 | 54.15 | 53.75 | 53.75 | 808,722 | -1.10(-2.01%) |
Oct 06, 2014 | 54.92 | 55.03 | 54.45 | 54.85 | 373,338 | +0.10(+0.18%) |
Oct 03, 2014 | 54.23 | 54.75 | 54.00 | 54.75 | 1,075,539 | -0.25(-0.45%) |
Oct 02, 2014 | 55.57 | 55.61 | 54.45 | 55.00 | 1,012,340 | -0.88(-1.57%) |
Oct 01, 2014 | 56.39 | 56.39 | 55.65 | 55.88 | 533,668 | -0.55(-0.97%) |
Sep 30, 2014 | 56.29 | 56.78 | 56.14 | 56.43 | 699,214 | +0.72(+1.29%) |
Sep 29, 2014 | 55.45 | 55.75 | 55.35 | 55.71 | 495,212 | -0.38(-0.68%) |
Sep 26, 2014 | 56.13 | 56.40 | 55.90 | 56.09 | 624,300 | +0.24(+0.43%) |
Sep 25, 2014 | 56.66 | 56.69 | 55.41 | 55.85 | 1,107,948 | -1.08(-1.90%) |
Sep 24, 2014 | 56.75 | 57.15 | 56.36 | 56.93 | 1,746,174 | +1.17(+2.10%) |
Sep 23, 2014 | 56.28 | 56.52 | 55.76 | 55.76 | 1,398,282 | -1.53(-2.67%) |
Sep 22, 2014 | 57.39 | 57.42 | 56.72 | 57.29 | 1,428,560 | +0.60(+1.06%) |
Sep 19, 2014 | 56.70 | 57.08 | 56.66 | 56.69 | 875,250 | -0.29(-0.51%) |
Sep 18, 2014 | 57.16 | 57.26 | 56.88 | 56.98 | 1,873,637 | +0.46(+0.81%) |
Sep 17, 2014 | 56.55 | 56.90 | 56.39 | 56.52 | 846,404 | +0.34(+0.61%) |
Sep 16, 2014 | 55.80 | 56.31 | 55.79 | 56.18 | 526,847 | +0.07(+0.12%) |
Sep 15, 2014 | 56.19 | 56.49 | 56.11 | 56.11 | 639,946 | -0.32(-0.57%) |
Sep 12, 2014 | 56.00 | 56.49 | 55.83 | 56.43 | 595,981 | +0.70(+1.26%) |
Sep 11, 2014 | 55.45 | 55.73 | 55.30 | 55.73 | 1,223,298 | -0.11(-0.20%) |
Sep 10, 2014 | 55.57 | 56.00 | 55.43 | 55.84 | 1,749,181 | +0.04(+0.07%) |
Sep 09, 2014 | 55.40 | 55.85 | 55.22 | 55.80 | 821,328 | +0.28(+0.50%) |
Sep 08, 2014 | 55.60 | 55.73 | 55.21 | 55.52 | 869,711 | -0.24(-0.43%) |
Sep 05, 2014 | 55.31 | 55.80 | 55.12 | 55.76 | 783,117 | +0.14(+0.25%) |
Sep 04, 2014 | 55.69 | 55.95 | 55.44 | 55.62 | 675,699 | -0.11(-0.20%) |
Sep 03, 2014 | 54.97 | 55.94 | 55.52 | 55.73 | 1,164,046 | +0.76(+1.38%) |
Sep 02, 2014 | 54.81 | 55.15 | 54.69 | 54.97 | 1,519,891 | +0.27(+0.49%) |
Aug 29, 2014 | 54.86 | 54.70 | 54.70 | 54.70 | 752,000 | +0.00(+0.00%) |
Aug 28, 2014 | 54.43 | 54.84 | 54.35 | 54.70 | 2,574,840 | -0.51(-0.92%) |
Aug 27, 2014 | 54.80 | 55.35 | 54.71 | 55.21 | 873,989 | +0.42(+0.77%) |
Aug 26, 2014 | 54.27 | 54.95 | 54.26 | 54.79 | 1,127,004 | +1.07(+1.99%) |
Aug 25, 2014 | 53.15 | 53.88 | 53.04 | 53.72 | 736,708 | +1.04(+1.97%) |
Aug 22, 2014 | 52.79 | 52.94 | 52.44 | 52.68 | 1,833,663 | -1.06(-1.97%) |
Aug 21, 2014 | 53.33 | 53.74 | 53.32 | 53.74 | 927,059 | +0.95(+1.80%) |
Aug 20, 2014 | 52.67 | 52.90 | 52.45 | 52.79 | 1,668,859 | -0.50(-0.94%) |
Aug 19, 2014 | 52.99 | 53.31 | 52.93 | 53.29 | 1,603,000 | -0.15(-0.28%) |
Aug 18, 2014 | 53.11 | 53.44 | 53.11 | 53.44 | 1,029,863 | +0.98(+1.87%) |
Aug 15, 2014 | 53.18 | 53.36 | 52.12 | 52.46 | 2,765,080 | -0.39(-0.74%) |
Aug 14, 2014 | 52.55 | 52.85 | 52.52 | 52.85 | 1,006,994 | +0.44(+0.84%) |
Aug 13, 2014 | 52.43 | 52.58 | 52.22 | 52.41 | 1,818,079 | +0.36(+0.69%) |
Aug 12, 2014 | 51.70 | 52.05 | 51.63 | 52.05 | 709,518 | -0.04(-0.08%) |
Aug 11, 2014 | 52.22 | 52.43 | 52.00 | 52.09 | 836,239 | -0.23(-0.44%) |
Aug 08, 2014 | 51.85 | 52.29 | 51.65 | 52.32 | 783,140 | +0.89(+1.73%) |
Aug 07, 2014 | 52.13 | 52.25 | 51.28 | 51.43 | 812,400 | -1.07(-2.04%) |
Aug 06, 2014 | 51.99 | 52.62 | 51.99 | 52.50 | 949,270 | -0.47(-0.89%) |
Aug 05, 2014 | 53.30 | 53.36 | 52.70 | 52.97 | 342,683 | -0.75(-1.40%) |
Aug 04, 2014 | 53.40 | 53.72 | 53.10 | 53.72 | 571,117 | +0.53(+1.00%) |