Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.75 | 53.94 | 53.47 | 53.73 | 91,839 | +0.56(+1.04%) |
Oct 30, 2014 | 52.78 | 53.29 | 52.33 | 53.17 | 73,620 | +0.37(+0.70%) |
Oct 29, 2014 | 52.96 | 52.98 | 52.53 | 52.81 | 69,642 | -0.21(-0.39%) |
Oct 28, 2014 | 52.10 | 53.03 | 52.08 | 53.01 | 53,300 | +1.13(+2.18%) |
Oct 27, 2014 | 51.40 | 51.90 | 51.81 | 51.88 | 22,551 | +0.07(+0.14%) |
Oct 24, 2014 | 51.39 | 51.81 | 51.31 | 51.81 | 23,236 | +0.38(+0.74%) |
Oct 23, 2014 | 50.81 | 51.79 | 50.81 | 51.43 | 49,703 | +0.82(+1.61%) |
Oct 22, 2014 | 51.37 | 51.63 | 50.61 | 50.61 | 78,068 | -0.53(-1.04%) |
Oct 21, 2014 | 50.58 | 51.21 | 50.45 | 51.14 | 86,876 | +0.79(+1.56%) |
Oct 20, 2014 | 50.26 | 50.30 | 50.01 | 50.36 | 37,285 | +0.02(+0.04%) |
Oct 17, 2014 | 50.14 | 50.68 | 50.14 | 50.34 | 39,940 | +0.87(+1.77%) |
Oct 16, 2014 | 48.65 | 49.75 | 48.49 | 49.46 | 132,798 | +0.13(+0.25%) |
Oct 15, 2014 | 49.11 | 49.58 | 47.54 | 49.34 | 175,599 | -0.19(-0.39%) |
Oct 14, 2014 | 49.05 | 50.06 | 48.99 | 49.53 | 103,523 | +0.76(+1.57%) |
Oct 13, 2014 | 49.51 | 49.93 | 48.74 | 48.77 | 194,425 | -0.73(-1.47%) |
Oct 10, 2014 | 49.73 | 49.94 | 49.31 | 49.50 | 51,893 | -0.19(-0.38%) |
Oct 09, 2014 | 50.71 | 50.71 | 49.54 | 49.68 | 246,863 | -1.02(-2.01%) |
Oct 08, 2014 | 49.97 | 50.70 | 49.52 | 50.70 | 56,533 | +0.77(+1.54%) |
Oct 07, 2014 | 50.87 | 50.87 | 49.90 | 49.94 | 96,159 | -1.15(-2.24%) |
Oct 06, 2014 | 51.58 | 51.68 | 50.97 | 51.08 | 112,948 | -0.23(-0.44%) |
Oct 03, 2014 | 51.04 | 51.46 | 50.96 | 51.31 | 156,916 | +0.69(+1.36%) |
Oct 02, 2014 | 50.77 | 50.94 | 50.20 | 50.62 | 118,586 | -0.28(-0.55%) |
Oct 01, 2014 | 51.88 | 51.88 | 50.75 | 50.90 | 250,692 | -1.08(-2.07%) |
Sep 30, 2014 | 52.26 | 52.35 | 51.84 | 51.98 | 36,273 | -0.18(-0.34%) |
Sep 29, 2014 | 52.17 | 52.42 | 51.81 | 52.16 | 121,272 | -0.20(-0.39%) |
Sep 26, 2014 | 51.77 | 52.41 | 51.68 | 52.36 | 56,680 | +0.72(+1.40%) |
Sep 25, 2014 | 52.17 | 52.17 | 51.53 | 51.64 | 90,916 | -0.57(-1.10%) |
Sep 24, 2014 | 52.09 | 52.26 | 51.91 | 52.21 | 37,786 | +0.17(+0.33%) |
Sep 23, 2014 | 52.50 | 52.50 | 51.94 | 52.04 | 60,976 | -0.56(-1.07%) |
Sep 22, 2014 | 53.22 | 53.22 | 52.59 | 52.60 | 41,863 | -0.78(-1.45%) |
Sep 19, 2014 | 53.65 | 53.82 | 53.28 | 53.38 | 45,629 | -0.11(-0.20%) |
Sep 18, 2014 | 53.28 | 53.49 | 53.25 | 53.49 | 75,900 | +0.37(+0.69%) |
Sep 17, 2014 | 53.13 | 53.37 | 52.95 | 53.12 | 74,052 | +0.04(+0.07%) |
Sep 16, 2014 | 52.85 | 53.20 | 52.60 | 53.08 | 79,402 | +0.22(+0.42%) |
Sep 15, 2014 | 52.91 | 52.91 | 52.57 | 52.86 | 63,397 | -0.03(-0.05%) |
Sep 12, 2014 | 53.07 | 53.08 | 52.68 | 52.89 | 67,125 | -0.16(-0.31%) |
Sep 11, 2014 | 52.84 | 53.10 | 52.82 | 53.05 | 67,237 | +0.01(+0.02%) |
Sep 10, 2014 | 52.73 | 53.07 | 52.62 | 53.04 | 50,836 | +0.38(+0.71%) |
Sep 09, 2014 | 52.76 | 52.95 | 52.63 | 52.67 | 126,041 | -0.05(-0.10%) |
Sep 08, 2014 | 52.55 | 52.85 | 52.52 | 52.72 | 29,512 | +0.14(+0.27%) |
Sep 05, 2014 | 52.47 | 52.58 | 52.27 | 52.58 | 66,276 | +0.18(+0.34%) |
Sep 04, 2014 | 52.66 | 52.85 | 52.37 | 52.40 | 59,810 | -0.16(-0.31%) |
Sep 03, 2014 | 52.85 | 52.85 | 52.48 | 52.57 | 119,525 | -0.01(-0.02%) |
Sep 02, 2014 | 52.50 | 52.66 | 52.43 | 52.58 | 65,023 | +0.20(+0.37%) |
Aug 29, 2014 | 52.42 | 52.38 | 52.38 | 52.38 | 28,006 | +0.08(+0.15%) |
Aug 28, 2014 | 52.31 | 52.36 | 52.19 | 52.31 | 55,074 | -0.21(-0.39%) |
Aug 27, 2014 | 52.75 | 52.76 | 52.45 | 52.51 | 49,649 | -0.24(-0.45%) |
Aug 26, 2014 | 52.77 | 52.87 | 52.72 | 52.75 | 78,989 | +0.06(+0.12%) |
Aug 25, 2014 | 52.67 | 52.99 | 52.59 | 52.69 | 53,883 | +0.26(+0.49%) |
Aug 22, 2014 | 52.53 | 52.60 | 52.33 | 52.43 | 33,269 | -0.08(-0.15%) |
Aug 21, 2014 | 52.33 | 52.55 | 52.17 | 52.51 | 34,408 | +0.18(+0.34%) |
Aug 20, 2014 | 51.86 | 52.34 | 51.86 | 52.33 | 60,196 | +0.40(+0.77%) |
Aug 19, 2014 | 51.80 | 51.95 | 51.76 | 51.93 | 51,929 | +0.21(+0.41%) |
Aug 18, 2014 | 51.38 | 51.74 | 51.31 | 51.72 | 56,823 | +0.77(+1.50%) |
Aug 15, 2014 | 51.19 | 51.34 | 50.66 | 50.95 | 56,769 | -0.01(-0.03%) |
Aug 14, 2014 | 50.91 | 51.14 | 50.86 | 50.97 | 39,677 | +0.16(+0.32%) |
Aug 13, 2014 | 50.21 | 50.86 | 50.10 | 50.80 | 32,908 | +0.75(+1.50%) |
Aug 12, 2014 | 50.29 | 50.47 | 49.93 | 50.05 | 67,980 | -0.34(-0.68%) |
Aug 11, 2014 | 50.39 | 50.67 | 50.29 | 50.39 | 48,288 | +0.27(+0.54%) |
Aug 08, 2014 | 49.36 | 50.02 | 49.35 | 50.12 | 43,479 | +0.80(+1.62%) |
Aug 07, 2014 | 49.48 | 49.64 | 49.21 | 49.32 | 62,706 | +0.05(+0.11%) |
Aug 06, 2014 | 49.42 | 49.57 | 49.20 | 49.27 | 91,857 | -0.53(-1.06%) |
Aug 05, 2014 | 49.50 | 50.23 | 49.17 | 49.80 | 77,552 | +0.02(+0.05%) |
Aug 04, 2014 | 50.06 | 50.06 | 49.50 | 49.78 | 91,967 | -0.03(-0.07%) |