Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.08 | 48.31 | 47.89 | 48.29 | 174,877 | +0.87(+1.84%) |
Oct 30, 2014 | 46.91 | 47.51 | 46.87 | 47.41 | 144,401 | +0.26(+0.55%) |
Oct 29, 2014 | 47.57 | 47.68 | 46.94 | 47.16 | 188,473 | -0.39(-0.82%) |
Oct 28, 2014 | 47.35 | 47.55 | 47.25 | 47.55 | 184,095 | +0.62(+1.33%) |
Oct 27, 2014 | 46.71 | 47.13 | 47.13 | 46.92 | 148,018 | -0.20(-0.43%) |
Oct 24, 2014 | 47.00 | 47.14 | 46.85 | 47.13 | 135,176 | +0.21(+0.46%) |
Oct 23, 2014 | 46.89 | 47.11 | 46.81 | 46.91 | 186,812 | +0.54(+1.17%) |
Oct 22, 2014 | 46.74 | 46.82 | 46.37 | 46.37 | 373,795 | -0.40(-0.86%) |
Oct 21, 2014 | 46.48 | 46.77 | 46.42 | 46.77 | 393,015 | +0.53(+1.16%) |
Oct 20, 2014 | 45.89 | 46.25 | 45.80 | 46.24 | 266,864 | +0.28(+0.62%) |
Oct 17, 2014 | 45.79 | 45.96 | 45.71 | 45.95 | 962,803 | +0.83(+1.83%) |
Oct 16, 2014 | 44.56 | 45.53 | 44.46 | 45.13 | 317,244 | -0.46(-1.02%) |
Oct 15, 2014 | 45.98 | 45.71 | 44.74 | 45.59 | 375,145 | -0.39(-0.85%) |
Oct 14, 2014 | 46.22 | 46.30 | 45.85 | 45.98 | 433,648 | +0.09(+0.19%) |
Oct 13, 2014 | 46.46 | 46.54 | 45.87 | 45.89 | 206,424 | +0.03(+0.06%) |
Oct 10, 2014 | 46.35 | 46.49 | 45.84 | 45.86 | 154,056 | -0.70(-1.50%) |
Oct 09, 2014 | 47.33 | 47.48 | 46.51 | 46.56 | 306,170 | -1.31(-2.73%) |
Oct 08, 2014 | 47.24 | 47.93 | 47.00 | 47.87 | 259,900 | +0.77(+1.64%) |
Oct 07, 2014 | 47.59 | 47.60 | 47.08 | 47.09 | 489,537 | -0.74(-1.54%) |
Oct 06, 2014 | 47.76 | 47.89 | 47.56 | 47.83 | 341,570 | +0.27(+0.56%) |
Oct 03, 2014 | 47.49 | 47.61 | 47.34 | 47.56 | 252,744 | -0.02(-0.04%) |
Oct 02, 2014 | 47.89 | 47.90 | 47.18 | 47.58 | 227,364 | -0.56(-1.16%) |
Oct 01, 2014 | 48.48 | 48.48 | 48.03 | 48.14 | 211,791 | -0.53(-1.08%) |
Sep 30, 2014 | 48.62 | 48.82 | 48.52 | 48.67 | 220,305 | -0.12(-0.26%) |
Sep 29, 2014 | 48.64 | 48.86 | 48.54 | 48.79 | 325,538 | -0.45(-0.92%) |
Sep 26, 2014 | 49.10 | 49.37 | 48.99 | 49.25 | 227,143 | +0.27(+0.55%) |
Sep 25, 2014 | 49.47 | 49.47 | 48.93 | 48.98 | 151,807 | -0.77(-1.54%) |
Sep 24, 2014 | 49.50 | 49.79 | 49.36 | 49.75 | 266,278 | +0.31(+0.63%) |
Sep 23, 2014 | 49.55 | 49.67 | 49.39 | 49.43 | 144,081 | -0.43(-0.86%) |
Sep 22, 2014 | 50.01 | 50.01 | 49.69 | 49.86 | 142,443 | -0.15(-0.30%) |
Sep 19, 2014 | 50.27 | 50.29 | 49.99 | 50.01 | 336,733 | -0.15(-0.30%) |
Sep 18, 2014 | 50.10 | 50.20 | 50.03 | 50.16 | 166,227 | +0.43(+0.86%) |
Sep 17, 2014 | 50.07 | 50.07 | 49.67 | 49.74 | 356,658 | -0.42(-0.83%) |
Sep 16, 2014 | 49.61 | 50.20 | 49.60 | 50.16 | 210,363 | +0.26(+0.52%) |
Sep 15, 2014 | 49.91 | 49.98 | 49.78 | 49.90 | 235,743 | -0.13(-0.27%) |
Sep 12, 2014 | 50.20 | 50.20 | 49.87 | 50.03 | 1,491,634 | -0.23(-0.46%) |
Sep 11, 2014 | 50.18 | 50.26 | 50.08 | 50.26 | 117,258 | -0.27(-0.53%) |
Sep 10, 2014 | 50.27 | 50.55 | 50.22 | 50.53 | 504,780 | +0.32(+0.64%) |
Sep 09, 2014 | 50.27 | 50.27 | 50.08 | 50.21 | 135,006 | -0.23(-0.46%) |
Sep 08, 2014 | 50.59 | 50.64 | 50.32 | 50.44 | 104,136 | -0.53(-1.03%) |
Sep 05, 2014 | 50.81 | 50.97 | 50.66 | 50.97 | 163,363 | +0.07(+0.14%) |
Sep 04, 2014 | 51.17 | 51.29 | 50.79 | 50.89 | 148,569 | -0.29(-0.57%) |
Sep 03, 2014 | 51.30 | 51.30 | 51.11 | 51.19 | 128,670 | +0.42(+0.82%) |
Sep 02, 2014 | 50.85 | 50.89 | 50.64 | 50.77 | 132,211 | +0.04(+0.07%) |
Aug 29, 2014 | 50.73 | 50.73 | 50.73 | 50.73 | 106,153 | +0.02(+0.04%) |
Aug 28, 2014 | 50.73 | 50.79 | 50.63 | 50.72 | 103,713 | -0.31(-0.61%) |
Aug 27, 2014 | 51.11 | 51.11 | 50.95 | 51.03 | 151,029 | +0.12(+0.24%) |
Aug 26, 2014 | 50.93 | 51.08 | 50.89 | 50.90 | 118,493 | +0.03(+0.05%) |
Aug 25, 2014 | 50.78 | 50.97 | 50.69 | 50.88 | 108,693 | +0.40(+0.79%) |
Aug 22, 2014 | 50.64 | 50.64 | 50.48 | 50.48 | 476,468 | -0.32(-0.63%) |
Aug 21, 2014 | 50.71 | 50.86 | 50.63 | 50.80 | 138,273 | +0.30(+0.60%) |
Aug 20, 2014 | 50.44 | 50.59 | 50.39 | 50.49 | 134,241 | -0.19(-0.37%) |
Aug 19, 2014 | 50.61 | 50.70 | 50.56 | 50.68 | 177,909 | +0.07(+0.14%) |
Aug 18, 2014 | 50.52 | 50.62 | 50.41 | 50.61 | 114,980 | +0.32(+0.64%) |
Aug 15, 2014 | 50.64 | 50.64 | 49.90 | 50.29 | 256,606 | -0.03(-0.05%) |
Aug 14, 2014 | 50.28 | 50.39 | 50.18 | 50.32 | 370,082 | +0.20(+0.41%) |
Aug 13, 2014 | 50.24 | 50.30 | 50.08 | 50.11 | 718,687 | +0.20(+0.39%) |
Aug 12, 2014 | 49.87 | 49.94 | 49.76 | 49.91 | 122,377 | -0.01(-0.02%) |
Aug 11, 2014 | 49.96 | 50.08 | 49.88 | 49.92 | 148,897 | +0.12(+0.25%) |
Aug 08, 2014 | 49.47 | 49.73 | 49.37 | 49.80 | 113,205 | +0.33(+0.67%) |
Aug 07, 2014 | 50.09 | 50.10 | 49.36 | 49.47 | 136,467 | -0.50(-1.00%) |
Aug 06, 2014 | 49.73 | 50.08 | 49.60 | 49.97 | 294,012 | -0.17(-0.34%) |
Aug 05, 2014 | 50.54 | 50.57 | 49.99 | 50.14 | 219,976 | -0.70(-1.38%) |
Aug 04, 2014 | 50.79 | 50.89 | 50.48 | 50.84 | 91,244 | +0.28(+0.55%) |