Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.31 | 54.17 | 53.10 | 53.75 | 162,489 | +0.38(+0.72%) |
Oct 30, 2014 | 53.73 | 53.73 | 52.69 | 53.37 | 158,320 | -0.43(-0.80%) |
Oct 29, 2014 | 52.79 | 53.92 | 52.35 | 53.80 | 97,399 | +0.66(+1.24%) |
Oct 28, 2014 | 52.69 | 53.24 | 51.92 | 53.14 | 135,982 | +0.69(+1.32%) |
Oct 27, 2014 | 51.93 | 52.50 | 52.09 | 52.45 | 53,911 | +0.36(+0.69%) |
Oct 24, 2014 | 51.71 | 52.18 | 51.71 | 52.09 | 37,568 | +0.24(+0.45%) |
Oct 23, 2014 | 51.49 | 52.33 | 51.49 | 51.85 | 122,243 | +0.20(+0.39%) |
Oct 22, 2014 | 51.83 | 52.21 | 51.60 | 51.65 | 93,897 | -0.16(-0.30%) |
Oct 21, 2014 | 51.15 | 51.88 | 50.39 | 51.81 | 101,471 | +0.96(+1.90%) |
Oct 20, 2014 | 50.65 | 50.90 | 50.49 | 50.84 | 112,963 | -0.09(-0.17%) |
Oct 17, 2014 | 50.78 | 51.17 | 50.32 | 50.93 | 138,871 | +0.69(+1.37%) |
Oct 16, 2014 | 48.90 | 50.50 | 48.90 | 50.24 | 163,193 | +0.74(+1.49%) |
Oct 15, 2014 | 50.96 | 50.96 | 49.18 | 49.50 | 241,069 | -1.86(-3.62%) |
Oct 14, 2014 | 51.52 | 52.16 | 51.22 | 51.36 | 181,840 | +0.05(+0.09%) |
Oct 13, 2014 | 51.19 | 51.87 | 51.19 | 51.31 | 149,838 | +0.07(+0.14%) |
Oct 10, 2014 | 51.26 | 51.64 | 50.98 | 51.24 | 197,090 | +0.03(+0.06%) |
Oct 09, 2014 | 51.74 | 51.99 | 51.02 | 51.21 | 142,669 | -0.69(-1.33%) |
Oct 08, 2014 | 51.12 | 51.98 | 51.12 | 51.90 | 114,319 | +0.63(+1.24%) |
Oct 07, 2014 | 51.47 | 51.58 | 50.97 | 51.26 | 140,488 | -0.32(-0.62%) |
Oct 06, 2014 | 52.45 | 52.55 | 51.50 | 51.59 | 98,630 | -0.71(-1.35%) |
Oct 03, 2014 | 51.93 | 52.45 | 51.93 | 52.29 | 95,856 | +0.67(+1.31%) |
Oct 02, 2014 | 51.54 | 51.99 | 51.07 | 51.62 | 109,693 | +0.01(+0.02%) |
Oct 01, 2014 | 52.01 | 52.14 | 51.44 | 51.61 | 96,619 | -0.51(-0.98%) |
Sep 30, 2014 | 52.50 | 52.58 | 52.08 | 52.12 | 71,003 | -0.27(-0.52%) |
Sep 29, 2014 | 52.21 | 52.58 | 51.79 | 52.39 | 82,223 | -0.04(-0.07%) |
Sep 26, 2014 | 52.57 | 52.95 | 52.17 | 52.43 | 79,884 | -0.13(-0.25%) |
Sep 25, 2014 | 52.88 | 52.96 | 52.40 | 52.57 | 128,535 | -0.45(-0.86%) |
Sep 24, 2014 | 52.95 | 53.39 | 52.59 | 53.02 | 163,009 | +0.11(+0.21%) |
Sep 23, 2014 | 52.79 | 53.31 | 52.58 | 52.91 | 223,060 | +0.03(+0.06%) |
Sep 22, 2014 | 53.21 | 53.47 | 52.72 | 52.88 | 134,322 | -0.40(-0.75%) |
Sep 19, 2014 | 53.98 | 54.45 | 53.11 | 53.28 | 518,394 | -0.59(-1.09%) |
Sep 18, 2014 | 53.26 | 54.53 | 53.26 | 53.87 | 121,129 | +0.53(+0.98%) |
Sep 17, 2014 | 53.01 | 53.80 | 52.95 | 53.34 | 96,271 | +0.25(+0.47%) |
Sep 16, 2014 | 53.44 | 53.57 | 52.90 | 53.09 | 101,346 | -0.29(-0.54%) |
Sep 15, 2014 | 53.84 | 53.84 | 53.25 | 53.38 | 90,769 | -0.46(-0.86%) |
Sep 12, 2014 | 53.43 | 54.16 | 53.43 | 53.84 | 114,647 | +0.35(+0.66%) |
Sep 11, 2014 | 53.19 | 53.57 | 52.93 | 53.49 | 148,923 | +0.03(+0.06%) |
Sep 10, 2014 | 53.07 | 53.69 | 53.07 | 53.46 | 111,182 | +0.33(+0.62%) |
Sep 09, 2014 | 53.57 | 53.57 | 53.00 | 53.13 | 62,366 | -0.42(-0.79%) |
Sep 08, 2014 | 53.29 | 53.67 | 52.76 | 53.55 | 96,369 | +0.40(+0.75%) |
Sep 05, 2014 | 52.61 | 53.33 | 52.55 | 53.15 | 106,882 | +0.24(+0.44%) |
Sep 04, 2014 | 52.82 | 53.29 | 52.70 | 52.92 | 128,388 | +0.03(+0.06%) |
Sep 03, 2014 | 53.12 | 53.30 | 52.66 | 52.89 | 127,406 | -0.06(-0.12%) |
Sep 02, 2014 | 52.82 | 53.30 | 52.70 | 52.95 | 115,423 | +0.13(+0.24%) |
Aug 29, 2014 | 52.64 | 52.82 | 52.82 | 52.82 | 54,082 | +0.25(+0.48%) |
Aug 28, 2014 | 52.83 | 52.93 | 52.35 | 52.57 | 69,135 | -0.38(-0.73%) |
Aug 27, 2014 | 53.12 | 53.12 | 52.78 | 52.96 | 93,945 | -0.26(-0.49%) |
Aug 26, 2014 | 53.01 | 53.21 | 52.60 | 53.22 | 61,346 | +0.32(+0.61%) |
Aug 25, 2014 | 52.86 | 53.20 | 52.62 | 52.90 | 47,685 | +0.19(+0.36%) |
Aug 22, 2014 | 52.70 | 53.14 | 52.30 | 52.71 | 42,415 | -0.13(-0.25%) |
Aug 21, 2014 | 52.36 | 53.08 | 51.79 | 52.84 | 85,954 | +0.44(+0.84%) |
Aug 20, 2014 | 52.28 | 52.61 | 52.03 | 52.40 | 30,582 | -0.02(-0.03%) |
Aug 19, 2014 | 52.23 | 52.76 | 52.23 | 52.42 | 37,290 | +0.12(+0.22%) |
Aug 18, 2014 | 51.88 | 52.30 | 51.62 | 52.30 | 51,060 | +0.71(+1.37%) |
Aug 15, 2014 | 52.20 | 52.24 | 51.11 | 51.59 | 162,237 | -0.36(-0.69%) |
Aug 14, 2014 | 52.06 | 52.60 | 51.74 | 51.95 | 81,402 | -0.13(-0.26%) |
Aug 13, 2014 | 51.84 | 52.43 | 51.67 | 52.09 | 119,575 | +0.38(+0.73%) |
Aug 12, 2014 | 51.73 | 52.02 | 51.52 | 51.71 | 52,374 | -0.02(-0.03%) |
Aug 11, 2014 | 51.63 | 52.01 | 51.36 | 51.73 | 43,396 | +0.15(+0.29%) |
Aug 08, 2014 | 51.36 | 51.55 | 51.19 | 51.58 | 46,867 | +0.19(+0.36%) |
Aug 07, 2014 | 51.48 | 51.61 | 50.75 | 51.39 | 74,774 | -0.15(-0.29%) |
Aug 06, 2014 | 50.86 | 51.66 | 50.78 | 51.54 | 86,527 | +0.37(+0.72%) |
Aug 05, 2014 | 51.06 | 51.75 | 50.90 | 51.17 | 75,286 | -0.19(-0.36%) |
Aug 04, 2014 | 51.32 | 51.56 | 50.69 | 51.36 | 79,873 | +0.16(+0.30%) |