Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.30 | 51.26 | 49.75 | 51.26 | 130,350 | +0.79(+1.56%) |
Oct 30, 2014 | 50.49 | 50.82 | 49.78 | 50.47 | 225,207 | -0.25(-0.48%) |
Oct 29, 2014 | 51.21 | 51.42 | 50.22 | 50.71 | 137,781 | +0.29(+0.57%) |
Oct 28, 2014 | 49.35 | 50.55 | 48.92 | 50.43 | 70,658 | +1.45(+2.95%) |
Oct 27, 2014 | 50.19 | 51.01 | 48.58 | 48.98 | 159,395 | -2.03(-3.98%) |
Oct 24, 2014 | 51.27 | 51.27 | 50.31 | 51.01 | 125,129 | -0.41(-0.79%) |
Oct 23, 2014 | 50.78 | 51.76 | 50.37 | 51.42 | 157,064 | +1.34(+2.68%) |
Oct 22, 2014 | 51.59 | 52.02 | 50.07 | 50.07 | 154,457 | -1.33(-2.58%) |
Oct 21, 2014 | 50.44 | 51.47 | 50.38 | 51.40 | 108,255 | +1.64(+3.30%) |
Oct 20, 2014 | 49.39 | 49.55 | 48.75 | 49.76 | 179,415 | +0.52(+1.06%) |
Oct 17, 2014 | 50.33 | 51.30 | 48.73 | 49.23 | 166,768 | +0.36(+0.74%) |
Oct 16, 2014 | 46.72 | 49.33 | 46.39 | 48.87 | 132,424 | +0.79(+1.65%) |
Oct 15, 2014 | 46.88 | 48.29 | 46.23 | 48.08 | 286,596 | +0.76(+1.61%) |
Oct 14, 2014 | 48.25 | 49.07 | 46.98 | 47.32 | 251,520 | -0.60(-1.25%) |
Oct 13, 2014 | 49.76 | 50.39 | 47.86 | 47.92 | 197,182 | -1.88(-3.77%) |
Oct 10, 2014 | 50.77 | 50.90 | 49.21 | 49.79 | 285,019 | -1.25(-2.45%) |
Oct 09, 2014 | 52.95 | 52.95 | 50.87 | 51.04 | 135,567 | -2.26(-4.23%) |
Oct 08, 2014 | 53.06 | 53.30 | 51.46 | 53.30 | 322,560 | +0.02(+0.03%) |
Oct 07, 2014 | 53.29 | 54.50 | 53.20 | 53.28 | 138,632 | -0.31(-0.58%) |
Oct 06, 2014 | 53.65 | 54.33 | 53.15 | 53.60 | 80,766 | +0.15(+0.28%) |
Oct 03, 2014 | 54.11 | 54.11 | 53.01 | 53.44 | 101,274 | -0.41(-0.77%) |
Oct 02, 2014 | 54.28 | 54.28 | 52.73 | 53.86 | 202,635 | -0.64(-1.18%) |
Oct 01, 2014 | 56.02 | 56.38 | 54.36 | 54.50 | 151,212 | -1.58(-2.82%) |
Sep 30, 2014 | 57.08 | 57.26 | 55.74 | 56.08 | 127,468 | -0.90(-1.59%) |
Sep 29, 2014 | 56.72 | 57.10 | 56.40 | 56.99 | 123,054 | -0.30(-0.52%) |
Sep 26, 2014 | 56.37 | 57.37 | 56.15 | 57.28 | 122,240 | +0.90(+1.60%) |
Sep 25, 2014 | 57.17 | 57.26 | 56.05 | 56.38 | 157,200 | -0.84(-1.46%) |
Sep 24, 2014 | 57.28 | 57.46 | 56.22 | 57.22 | 79,279 | +0.07(+0.12%) |
Sep 23, 2014 | 56.95 | 57.54 | 56.89 | 57.15 | 121,900 | +0.08(+0.13%) |
Sep 22, 2014 | 57.97 | 57.97 | 56.77 | 57.07 | 114,735 | -1.13(-1.94%) |
Sep 19, 2014 | 58.71 | 59.00 | 58.14 | 58.20 | 41,707 | -0.41(-0.70%) |
Sep 18, 2014 | 58.89 | 58.90 | 58.36 | 58.61 | 44,867 | +0.00(+0.00%) |
Sep 17, 2014 | 59.35 | 59.53 | 58.46 | 58.61 | 47,057 | -0.61(-1.02%) |
Sep 16, 2014 | 58.46 | 59.67 | 58.46 | 59.22 | 40,749 | +0.58(+0.99%) |
Sep 15, 2014 | 58.39 | 58.82 | 57.94 | 58.64 | 53,325 | +0.17(+0.29%) |
Sep 12, 2014 | 59.46 | 59.46 | 58.41 | 58.47 | 61,169 | -1.26(-2.10%) |
Sep 11, 2014 | 58.77 | 59.79 | 58.68 | 59.72 | 45,675 | +0.41(+0.70%) |
Sep 10, 2014 | 58.93 | 59.31 | 58.40 | 59.31 | 148,895 | +0.31(+0.53%) |
Sep 09, 2014 | 59.44 | 59.76 | 58.67 | 59.00 | 64,712 | -0.30(-0.50%) |
Sep 08, 2014 | 60.10 | 60.10 | 58.97 | 59.29 | 105,395 | -1.08(-1.79%) |
Sep 05, 2014 | 59.96 | 60.39 | 59.53 | 60.37 | 88,290 | +0.41(+0.69%) |
Sep 04, 2014 | 61.39 | 61.39 | 59.68 | 59.96 | 63,306 | -1.42(-2.31%) |
Sep 03, 2014 | 61.65 | 61.90 | 61.34 | 61.38 | 40,897 | +0.10(+0.17%) |
Sep 02, 2014 | 62.10 | 62.37 | 60.96 | 61.28 | 68,941 | -0.85(-1.37%) |
Aug 29, 2014 | 61.82 | 62.13 | 62.13 | 62.13 | 35,949 | +0.48(+0.78%) |
Aug 28, 2014 | 61.79 | 61.82 | 61.50 | 61.65 | 39,992 | -0.35(-0.56%) |
Aug 27, 2014 | 61.94 | 62.27 | 61.75 | 61.99 | 70,650 | +0.09(+0.15%) |
Aug 26, 2014 | 61.39 | 62.25 | 61.34 | 61.90 | 152,758 | +0.66(+1.07%) |
Aug 25, 2014 | 60.98 | 61.28 | 60.80 | 61.24 | 79,247 | +0.54(+0.89%) |
Aug 22, 2014 | 61.15 | 61.15 | 60.35 | 60.70 | 43,522 | -0.44(-0.72%) |
Aug 21, 2014 | 61.36 | 61.36 | 60.69 | 61.14 | 54,850 | -0.11(-0.18%) |
Aug 20, 2014 | 61.22 | 61.28 | 60.59 | 61.25 | 56,556 | +0.19(+0.30%) |
Aug 19, 2014 | 61.47 | 61.47 | 60.63 | 61.06 | 76,609 | +0.45(+0.74%) |
Aug 18, 2014 | 60.75 | 60.89 | 60.67 | 60.62 | 46,013 | +0.40(+0.66%) |
Aug 15, 2014 | 59.86 | 60.24 | 59.64 | 60.22 | 77,715 | +0.63(+1.06%) |
Aug 14, 2014 | 60.74 | 60.95 | 59.50 | 59.59 | 127,895 | -1.04(-1.71%) |
Aug 13, 2014 | 61.01 | 61.01 | 60.59 | 60.63 | 72,668 | +0.17(+0.28%) |
Aug 12, 2014 | 60.80 | 60.96 | 60.21 | 60.46 | 34,040 | -0.50(-0.82%) |
Aug 11, 2014 | 60.81 | 61.50 | 60.81 | 60.96 | 49,507 | +0.31(+0.51%) |
Aug 08, 2014 | 59.89 | 60.58 | 59.78 | 60.64 | 41,099 | +0.77(+1.28%) |
Aug 07, 2014 | 60.52 | 60.52 | 59.51 | 59.88 | 25,325 | -0.27(-0.45%) |
Aug 06, 2014 | 59.91 | 61.06 | 59.79 | 60.15 | 113,637 | -0.02(-0.03%) |
Aug 05, 2014 | 61.59 | 61.59 | 59.67 | 60.16 | 227,256 | -1.29(-2.10%) |
Aug 04, 2014 | 60.69 | 61.54 | 60.23 | 61.45 | 67,706 | +0.78(+1.28%) |