Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.34 | 67.20 | 65.34 | 66.86 | 1,752,990 | +2.62(+4.08%) |
Oct 30, 2014 | 56.05 | 65.61 | 55.24 | 64.24 | 2,904,323 | +9.18(+16.67%) |
Oct 29, 2014 | 55.35 | 55.35 | 54.68 | 55.06 | 695,808 | -0.57(-1.02%) |
Oct 28, 2014 | 55.19 | 55.68 | 54.90 | 55.63 | 610,858 | +0.70(+1.27%) |
Oct 27, 2014 | 55.57 | 55.91 | 54.90 | 54.93 | 250,860 | -0.98(-1.75%) |
Oct 24, 2014 | 55.37 | 56.16 | 55.05 | 55.91 | 223,717 | +0.66(+1.19%) |
Oct 23, 2014 | 55.32 | 56.62 | 55.03 | 55.25 | 305,114 | +0.32(+0.58%) |
Oct 22, 2014 | 57.00 | 57.00 | 54.71 | 54.93 | 489,509 | -1.97(-3.46%) |
Oct 21, 2014 | 55.84 | 57.11 | 55.69 | 56.90 | 394,004 | +1.17(+2.10%) |
Oct 20, 2014 | 55.26 | 55.98 | 55.26 | 55.73 | 134,829 | +0.37(+0.67%) |
Oct 17, 2014 | 56.97 | 57.88 | 54.95 | 55.36 | 720,976 | -0.83(-1.48%) |
Oct 16, 2014 | 54.65 | 56.64 | 54.65 | 56.19 | 418,434 | +1.03(+1.87%) |
Oct 15, 2014 | 52.66 | 55.52 | 52.13 | 55.16 | 855,892 | +2.16(+4.08%) |
Oct 14, 2014 | 53.01 | 54.13 | 52.62 | 53.00 | 536,978 | +0.37(+0.70%) |
Oct 13, 2014 | 54.00 | 54.84 | 52.45 | 52.63 | 767,832 | -1.37(-2.54%) |
Oct 10, 2014 | 54.07 | 55.06 | 53.42 | 54.00 | 623,370 | -0.44(-0.81%) |
Oct 09, 2014 | 55.23 | 55.51 | 54.16 | 54.44 | 842,958 | -1.01(-1.82%) |
Oct 08, 2014 | 54.79 | 55.90 | 54.39 | 55.45 | 598,748 | +0.61(+1.11%) |
Oct 07, 2014 | 54.86 | 55.50 | 54.27 | 54.84 | 682,963 | -0.25(-0.45%) |
Oct 06, 2014 | 55.00 | 55.43 | 54.48 | 55.09 | 645,095 | +0.09(+0.16%) |
Oct 03, 2014 | 55.54 | 56.11 | 54.87 | 55.00 | 341,899 | -0.34(-0.61%) |
Oct 02, 2014 | 55.00 | 56.22 | 54.62 | 55.34 | 666,395 | +0.36(+0.65%) |
Oct 01, 2014 | 55.14 | 56.05 | 54.12 | 54.98 | 952,793 | +0.19(+0.35%) |
Sep 30, 2014 | 53.49 | 55.06 | 53.36 | 54.79 | 513,253 | +1.29(+2.41%) |
Sep 29, 2014 | 52.51 | 53.66 | 51.80 | 53.50 | 266,698 | +0.43(+0.81%) |
Sep 26, 2014 | 51.94 | 53.15 | 51.66 | 53.07 | 182,154 | +1.16(+2.23%) |
Sep 25, 2014 | 51.62 | 52.64 | 51.09 | 51.91 | 293,780 | +0.21(+0.41%) |
Sep 24, 2014 | 51.08 | 52.18 | 50.60 | 51.70 | 276,121 | +0.59(+1.15%) |
Sep 23, 2014 | 51.62 | 52.45 | 50.31 | 51.11 | 1,038,593 | -0.90(-1.73%) |
Sep 22, 2014 | 51.83 | 53.14 | 51.51 | 52.01 | 555,872 | -0.05(-0.10%) |
Sep 19, 2014 | 51.50 | 52.20 | 51.27 | 52.06 | 543,225 | +0.67(+1.30%) |
Sep 18, 2014 | 50.42 | 51.62 | 50.05 | 51.39 | 279,044 | +1.07(+2.13%) |
Sep 17, 2014 | 49.70 | 50.80 | 49.35 | 50.32 | 404,433 | +0.70(+1.41%) |
Sep 16, 2014 | 49.06 | 49.76 | 48.55 | 49.62 | 200,562 | +0.21(+0.43%) |
Sep 15, 2014 | 49.67 | 49.75 | 48.58 | 49.41 | 225,390 | -0.24(-0.48%) |
Sep 12, 2014 | 49.37 | 49.78 | 48.73 | 49.65 | 198,693 | +0.43(+0.87%) |
Sep 11, 2014 | 48.59 | 49.32 | 48.32 | 49.22 | 167,524 | +0.14(+0.29%) |
Sep 10, 2014 | 47.56 | 49.38 | 47.38 | 49.08 | 182,648 | +1.39(+2.91%) |
Sep 09, 2014 | 47.93 | 48.09 | 47.49 | 47.69 | 137,108 | -0.42(-0.87%) |
Sep 08, 2014 | 48.19 | 48.50 | 47.17 | 48.11 | 153,775 | +0.11(+0.23%) |
Sep 05, 2014 | 47.88 | 48.26 | 47.88 | 48.00 | 87,818 | -0.15(-0.31%) |
Sep 04, 2014 | 48.13 | 48.72 | 48.00 | 48.15 | 120,042 | +0.14(+0.29%) |
Sep 03, 2014 | 48.59 | 48.94 | 47.61 | 48.01 | 162,649 | -0.47(-0.97%) |
Sep 02, 2014 | 48.54 | 48.80 | 48.16 | 48.48 | 159,922 | +0.20(+0.41%) |
Aug 29, 2014 | 47.64 | 48.28 | 48.28 | 48.28 | 77,200 | +0.64(+1.34%) |
Aug 28, 2014 | 48.21 | 48.76 | 47.48 | 47.64 | 154,347 | -0.94(-1.93%) |
Aug 27, 2014 | 49.09 | 49.14 | 47.68 | 48.58 | 154,283 | -0.64(-1.30%) |
Aug 26, 2014 | 47.57 | 49.91 | 47.57 | 49.22 | 603,224 | +1.56(+3.27%) |
Aug 25, 2014 | 47.64 | 48.38 | 47.39 | 47.66 | 188,530 | +0.20(+0.42%) |
Aug 22, 2014 | 48.06 | 48.06 | 47.44 | 47.46 | 164,832 | -0.60(-1.25%) |
Aug 21, 2014 | 47.66 | 48.07 | 47.03 | 48.06 | 187,461 | +0.34(+0.71%) |
Aug 20, 2014 | 48.11 | 48.26 | 47.47 | 47.72 | 153,781 | -0.69(-1.43%) |
Aug 19, 2014 | 48.26 | 49.00 | 47.66 | 48.41 | 163,567 | +0.32(+0.67%) |
Aug 18, 2014 | 47.59 | 48.62 | 47.20 | 48.09 | 221,338 | +0.81(+1.71%) |
Aug 15, 2014 | 47.96 | 48.08 | 46.45 | 47.28 | 282,995 | -0.20(-0.42%) |
Aug 14, 2014 | 47.39 | 47.57 | 47.18 | 47.48 | 147,304 | +0.06(+0.13%) |
Aug 13, 2014 | 47.56 | 47.56 | 46.78 | 47.42 | 309,936 | -0.03(-0.06%) |
Aug 12, 2014 | 47.66 | 48.04 | 47.19 | 47.45 | 220,674 | -0.45(-0.94%) |
Aug 11, 2014 | 47.19 | 48.32 | 47.00 | 47.90 | 216,730 | +0.93(+1.98%) |
Aug 08, 2014 | 47.46 | 47.84 | 46.83 | 46.97 | 337,304 | -0.46(-0.97%) |
Aug 07, 2014 | 47.83 | 48.12 | 47.28 | 47.43 | 313,680 | +0.02(+0.04%) |
Aug 06, 2014 | 47.66 | 48.21 | 47.17 | 47.41 | 458,684 | -0.43(-0.90%) |
Aug 05, 2014 | 48.08 | 48.75 | 47.73 | 47.84 | 305,922 | -0.47(-0.97%) |
Aug 04, 2014 | 48.94 | 49.03 | 48.23 | 48.31 | 527,645 | -0.64(-1.31%) |