Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.27 | 48.27 | 47.42 | 48.13 | 72,086 | +0.16(+0.34%) |
Oct 30, 2014 | 47.74 | 47.97 | 47.50 | 47.97 | 24,361 | +0.25(+0.52%) |
Oct 29, 2014 | 47.97 | 47.97 | 47.56 | 47.72 | 13,911 | +0.00(+0.00%) |
Oct 28, 2014 | 47.45 | 47.78 | 47.34 | 47.72 | 16,702 | +0.41(+0.87%) |
Oct 27, 2014 | 47.26 | 47.78 | 47.78 | 47.31 | 58,943 | -0.47(-0.98%) |
Oct 24, 2014 | 47.69 | 47.86 | 47.31 | 47.78 | 48,798 | -0.08(-0.17%) |
Oct 23, 2014 | 47.53 | 48.00 | 47.53 | 47.86 | 139,761 | +0.49(+1.04%) |
Oct 22, 2014 | 48.11 | 48.11 | 47.37 | 47.37 | 13,870 | -0.90(-1.87%) |
Oct 21, 2014 | 47.34 | 48.27 | 47.34 | 48.27 | 25,258 | +0.90(+1.91%) |
Oct 20, 2014 | 46.95 | 47.37 | 46.95 | 47.37 | 8,944 | +0.41(+0.88%) |
Oct 17, 2014 | 46.57 | 47.17 | 46.57 | 46.95 | 85,114 | +0.41(+0.88%) |
Oct 16, 2014 | 45.17 | 46.54 | 44.87 | 46.54 | 7,932 | +0.58(+1.25%) |
Oct 15, 2014 | 46.21 | 46.21 | 45.15 | 45.97 | 71,074 | -0.60(-1.29%) |
Oct 14, 2014 | 47.34 | 47.34 | 46.57 | 46.57 | 61,986 | -0.55(-1.16%) |
Oct 13, 2014 | 47.39 | 47.64 | 47.09 | 47.12 | 22,206 | -0.11(-0.23%) |
Oct 10, 2014 | 47.69 | 47.69 | 47.12 | 47.23 | 19,008 | -0.74(-1.54%) |
Oct 09, 2014 | 48.46 | 48.46 | 47.97 | 47.97 | 5,106 | -0.60(-1.24%) |
Oct 08, 2014 | 48.95 | 48.95 | 47.61 | 48.57 | 64,104 | -0.36(-0.73%) |
Oct 07, 2014 | 49.78 | 49.78 | 48.87 | 48.93 | 25,429 | -0.58(-1.16%) |
Oct 06, 2014 | 49.83 | 49.89 | 49.42 | 49.50 | 40,543 | +0.36(+0.72%) |
Oct 03, 2014 | 49.01 | 49.17 | 48.27 | 49.15 | 26,279 | +0.16(+0.34%) |
Oct 02, 2014 | 49.28 | 49.28 | 48.54 | 48.98 | 33,914 | -0.30(-0.61%) |
Oct 01, 2014 | 49.59 | 49.83 | 48.76 | 49.28 | 104,957 | -0.79(-1.59%) |
Sep 30, 2014 | 50.02 | 50.27 | 49.83 | 50.08 | 83,375 | +0.05(+0.11%) |
Sep 29, 2014 | 49.86 | 50.05 | 49.75 | 50.02 | 39,216 | -0.41(-0.82%) |
Sep 26, 2014 | 50.00 | 50.57 | 49.86 | 50.44 | 36,040 | +0.16(+0.33%) |
Sep 25, 2014 | 50.82 | 50.82 | 50.11 | 50.27 | 55,759 | -0.96(-1.87%) |
Sep 24, 2014 | 51.42 | 51.48 | 51.12 | 51.23 | 58,127 | -0.41(-0.80%) |
Sep 23, 2014 | 52.66 | 52.66 | 51.64 | 51.64 | 16,652 | -0.99(-1.87%) |
Sep 22, 2014 | 53.61 | 53.61 | 52.60 | 52.63 | 7,919 | -1.01(-1.89%) |
Sep 19, 2014 | 54.03 | 54.05 | 53.61 | 53.64 | 35,357 | -0.22(-0.41%) |
Sep 18, 2014 | 53.67 | 53.97 | 53.53 | 53.86 | 46,434 | +0.00(+0.00%) |
Sep 17, 2014 | 53.72 | 53.92 | 53.59 | 53.86 | 19,020 | +0.05(+0.10%) |
Sep 16, 2014 | 53.34 | 53.94 | 53.34 | 53.81 | 40,141 | +0.49(+0.93%) |
Sep 15, 2014 | 53.51 | 53.67 | 53.18 | 53.31 | 19,475 | +0.08(+0.15%) |
Sep 12, 2014 | 53.42 | 53.42 | 53.01 | 53.23 | 53,168 | -0.44(-0.82%) |
Sep 11, 2014 | 53.89 | 53.97 | 53.56 | 53.67 | 52,382 | -0.58(-1.06%) |
Sep 10, 2014 | 54.16 | 54.35 | 54.01 | 54.25 | 19,406 | -0.11(-0.20%) |
Sep 09, 2014 | 54.99 | 54.99 | 54.08 | 54.35 | 25,606 | -0.69(-1.24%) |
Sep 08, 2014 | 55.86 | 55.86 | 54.99 | 55.04 | 20,963 | -0.66(-1.18%) |
Sep 05, 2014 | 56.05 | 56.13 | 55.56 | 55.70 | 28,999 | -0.16(-0.29%) |
Sep 04, 2014 | 56.66 | 56.66 | 55.84 | 55.86 | 21,122 | -0.71(-1.26%) |
Sep 03, 2014 | 56.79 | 56.79 | 56.47 | 56.58 | 44,795 | -0.08(-0.15%) |
Sep 02, 2014 | 56.68 | 56.93 | 56.60 | 56.66 | 170,804 | +0.30(+0.53%) |
Aug 29, 2014 | 56.63 | 56.36 | 56.36 | 56.36 | 52,315 | +0.08(+0.15%) |
Aug 28, 2014 | 55.64 | 56.27 | 55.64 | 56.27 | 80,617 | +0.30(+0.54%) |
Aug 27, 2014 | 55.59 | 56.00 | 55.59 | 55.97 | 20,516 | +0.63(+1.14%) |
Aug 26, 2014 | 55.18 | 55.56 | 55.18 | 55.34 | 128,518 | +0.36(+0.65%) |
Aug 25, 2014 | 55.26 | 55.34 | 54.93 | 54.99 | 28,895 | -0.60(-1.08%) |
Aug 22, 2014 | 55.56 | 55.59 | 55.29 | 55.59 | 96,344 | +0.11(+0.20%) |
Aug 21, 2014 | 55.37 | 55.71 | 55.37 | 55.48 | 12,849 | +0.05(+0.10%) |
Aug 20, 2014 | 55.45 | 55.45 | 55.18 | 55.42 | 86,166 | -0.03(-0.05%) |
Aug 19, 2014 | 55.89 | 55.89 | 55.40 | 55.45 | 11,436 | -0.60(-1.08%) |
Aug 18, 2014 | 55.56 | 56.08 | 55.20 | 56.05 | 4,085 | +0.52(+0.94%) |
Aug 15, 2014 | 56.00 | 56.00 | 55.40 | 55.53 | 30,373 | -0.55(-0.98%) |
Aug 14, 2014 | 56.36 | 56.55 | 55.94 | 56.08 | 17,543 | -0.19(-0.34%) |
Aug 13, 2014 | 56.33 | 56.55 | 56.55 | 56.27 | 22,377 | -0.27(-0.48%) |
Aug 12, 2014 | 56.79 | 56.99 | 56.49 | 56.55 | 35,856 | -0.27(-0.48%) |
Aug 11, 2014 | 55.94 | 56.82 | 55.94 | 56.82 | 40,318 | +0.96(+1.72%) |
Aug 08, 2014 | 55.62 | 55.67 | 55.40 | 55.86 | 19,270 | +0.16(+0.30%) |
Aug 07, 2014 | 56.19 | 56.19 | 55.51 | 55.70 | 15,695 | -0.11(-0.20%) |
Aug 06, 2014 | 55.81 | 56.11 | 55.75 | 55.81 | 14,995 | -0.19(-0.34%) |
Aug 05, 2014 | 55.81 | 56.12 | 55.81 | 56.00 | 7,542 | -0.16(-0.29%) |
Aug 04, 2014 | 55.48 | 56.16 | 55.48 | 56.16 | 6,700 | +0.19(+0.34%) |