Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.82 | 51.49 | 49.73 | 51.31 | 1,024,067 | +1.68(+3.39%) |
Oct 30, 2014 | 50.99 | 52.11 | 46.32 | 49.63 | 2,425,243 | +3.40(+7.35%) |
Oct 29, 2014 | 45.57 | 46.57 | 44.98 | 46.23 | 962,110 | +0.48(+1.05%) |
Oct 28, 2014 | 44.85 | 46.08 | 44.66 | 45.75 | 816,138 | +0.71(+1.58%) |
Oct 27, 2014 | 44.70 | 45.61 | 45.21 | 45.04 | 512,223 | -0.17(-0.38%) |
Oct 24, 2014 | 45.57 | 45.76 | 44.72 | 45.21 | 726,890 | -0.30(-0.66%) |
Oct 23, 2014 | 45.05 | 46.41 | 44.90 | 45.51 | 660,737 | +1.07(+2.41%) |
Oct 22, 2014 | 46.17 | 46.17 | 44.09 | 44.44 | 763,865 | -1.47(-3.20%) |
Oct 21, 2014 | 44.95 | 46.94 | 44.64 | 45.91 | 944,874 | +1.55(+3.49%) |
Oct 20, 2014 | 42.50 | 44.42 | 41.67 | 44.36 | 687,258 | +1.43(+3.33%) |
Oct 17, 2014 | 43.75 | 44.71 | 42.56 | 42.93 | 1,133,735 | -0.16(-0.37%) |
Oct 16, 2014 | 42.29 | 43.67 | 41.51 | 43.09 | 1,388,632 | -0.03(-0.07%) |
Oct 15, 2014 | 40.36 | 43.67 | 39.55 | 43.12 | 1,804,788 | +3.25(+8.15%) |
Oct 14, 2014 | 40.01 | 41.27 | 38.73 | 39.87 | 1,120,140 | +0.53(+1.35%) |
Oct 13, 2014 | 40.54 | 41.51 | 38.91 | 39.34 | 1,183,705 | -1.39(-3.41%) |
Oct 10, 2014 | 45.84 | 45.99 | 40.49 | 40.73 | 2,658,683 | -6.33(-13.45%) |
Oct 09, 2014 | 48.76 | 49.17 | 46.88 | 47.06 | 791,680 | -1.87(-3.82%) |
Oct 08, 2014 | 47.29 | 49.09 | 46.54 | 48.93 | 763,363 | +1.58(+3.34%) |
Oct 07, 2014 | 48.79 | 49.27 | 47.20 | 47.35 | 822,786 | -2.07(-4.19%) |
Oct 06, 2014 | 50.28 | 50.28 | 48.51 | 49.42 | 744,945 | -0.90(-1.79%) |
Oct 03, 2014 | 50.23 | 51.00 | 49.75 | 50.32 | 789,893 | +0.79(+1.59%) |
Oct 02, 2014 | 48.13 | 49.68 | 47.34 | 49.53 | 696,143 | +1.37(+2.84%) |
Oct 01, 2014 | 49.59 | 49.74 | 48.03 | 48.16 | 774,545 | -1.57(-3.16%) |
Sep 30, 2014 | 50.70 | 51.23 | 49.73 | 49.73 | 510,072 | -0.95(-1.87%) |
Sep 29, 2014 | 49.42 | 50.77 | 49.03 | 50.68 | 561,531 | +0.70(+1.40%) |
Sep 26, 2014 | 50.25 | 50.64 | 49.86 | 49.98 | 531,324 | +0.09(+0.18%) |
Sep 25, 2014 | 51.19 | 51.19 | 49.73 | 49.89 | 452,271 | -1.38(-2.69%) |
Sep 24, 2014 | 50.28 | 51.61 | 50.25 | 51.27 | 519,459 | +0.94(+1.87%) |
Sep 23, 2014 | 50.55 | 51.45 | 50.20 | 50.33 | 531,322 | -0.59(-1.16%) |
Sep 22, 2014 | 52.19 | 52.47 | 50.57 | 50.92 | 462,752 | -1.42(-2.71%) |
Sep 19, 2014 | 54.34 | 54.50 | 52.09 | 52.34 | 642,954 | -1.69(-3.13%) |
Sep 18, 2014 | 52.56 | 54.14 | 52.40 | 54.03 | 654,977 | +1.54(+2.93%) |
Sep 17, 2014 | 52.02 | 52.97 | 52.02 | 52.49 | 399,906 | +0.55(+1.06%) |
Sep 16, 2014 | 51.01 | 52.19 | 49.65 | 51.94 | 1,279,716 | +0.46(+0.89%) |
Sep 15, 2014 | 52.62 | 52.68 | 51.39 | 51.48 | 463,301 | -1.16(-2.20%) |
Sep 12, 2014 | 53.50 | 53.68 | 52.49 | 52.64 | 620,341 | -0.79(-1.48%) |
Sep 11, 2014 | 52.22 | 53.61 | 51.98 | 53.43 | 493,948 | +0.78(+1.48%) |
Sep 10, 2014 | 53.39 | 53.73 | 50.56 | 52.65 | 1,119,856 | -0.85(-1.59%) |
Sep 09, 2014 | 54.52 | 54.91 | 53.41 | 53.50 | 632,079 | -0.58(-1.07%) |
Sep 08, 2014 | 54.06 | 55.08 | 53.89 | 54.08 | 801,228 | -0.01(-0.02%) |
Sep 05, 2014 | 54.99 | 55.23 | 53.90 | 54.09 | 936,646 | -1.03(-1.87%) |
Sep 04, 2014 | 55.53 | 56.09 | 55.08 | 55.12 | 376,184 | -0.44(-0.79%) |
Sep 03, 2014 | 56.33 | 56.33 | 55.11 | 55.56 | 546,892 | -0.44(-0.79%) |
Sep 02, 2014 | 56.42 | 56.48 | 55.74 | 56.00 | 577,326 | -0.18(-0.32%) |
Aug 29, 2014 | 55.92 | 56.18 | 56.18 | 56.18 | 506,900 | +0.85(+1.54%) |
Aug 28, 2014 | 54.21 | 55.60 | 53.95 | 55.33 | 756,309 | +0.68(+1.24%) |
Aug 27, 2014 | 55.65 | 55.89 | 54.44 | 54.65 | 609,591 | -0.93(-1.67%) |
Aug 26, 2014 | 55.54 | 55.94 | 54.93 | 55.58 | 617,003 | +0.28(+0.51%) |
Aug 25, 2014 | 56.12 | 56.35 | 54.78 | 55.30 | 924,611 | -0.31(-0.56%) |
Aug 22, 2014 | 55.00 | 56.32 | 54.73 | 55.61 | 940,946 | +0.74(+1.35%) |
Aug 21, 2014 | 55.01 | 55.29 | 54.08 | 54.87 | 776,360 | -0.14(-0.25%) |
Aug 20, 2014 | 55.07 | 55.78 | 54.12 | 55.01 | 1,163,680 | +0.20(+0.36%) |
Aug 19, 2014 | 52.78 | 55.14 | 52.60 | 54.81 | 2,216,953 | +2.26(+4.30%) |
Aug 18, 2014 | 52.47 | 52.51 | 51.87 | 52.55 | 639,754 | +0.83(+1.60%) |
Aug 15, 2014 | 51.37 | 52.30 | 51.12 | 51.72 | 832,395 | +0.89(+1.75%) |
Aug 14, 2014 | 50.73 | 51.97 | 50.49 | 50.83 | 1,172,803 | -0.12(-0.24%) |
Aug 13, 2014 | 49.93 | 51.02 | 49.71 | 50.95 | 649,257 | +1.24(+2.49%) |
Aug 12, 2014 | 49.63 | 50.78 | 49.05 | 49.71 | 528,293 | -0.01(-0.02%) |
Aug 11, 2014 | 48.90 | 50.10 | 48.79 | 49.72 | 629,721 | +1.04(+2.14%) |
Aug 08, 2014 | 48.00 | 49.09 | 47.84 | 48.68 | 449,113 | +0.76(+1.59%) |
Aug 07, 2014 | 48.35 | 48.93 | 47.68 | 47.92 | 551,202 | -0.24(-0.50%) |
Aug 06, 2014 | 48.03 | 48.79 | 47.93 | 48.16 | 636,661 | -0.47(-0.97%) |
Aug 05, 2014 | 47.34 | 49.42 | 47.34 | 48.63 | 1,208,164 | +0.89(+1.86%) |
Aug 04, 2014 | 47.16 | 47.92 | 46.91 | 47.74 | 1,022,054 | +0.69(+1.47%) |