Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.96 | 44.42 | 43.20 | 44.34 | 896,503 | +1.24(+2.88%) |
Oct 30, 2014 | 42.81 | 43.49 | 42.38 | 43.10 | 1,046,580 | +0.22(+0.51%) |
Oct 29, 2014 | 42.95 | 43.00 | 41.78 | 42.88 | 1,367,281 | -0.09(-0.21%) |
Oct 28, 2014 | 39.99 | 43.64 | 39.58 | 42.97 | 5,275,687 | -0.73(-1.67%) |
Oct 27, 2014 | 44.50 | 44.98 | 43.66 | 43.70 | 1,942,546 | -1.28(-2.85%) |
Oct 24, 2014 | 46.78 | 46.83 | 44.94 | 44.98 | 1,492,592 | -1.72(-3.68%) |
Oct 23, 2014 | 47.95 | 48.37 | 46.58 | 46.70 | 866,047 | -0.56(-1.18%) |
Oct 22, 2014 | 48.43 | 48.54 | 47.19 | 47.26 | 408,147 | -1.21(-2.49%) |
Oct 21, 2014 | 48.32 | 48.69 | 47.91 | 48.47 | 582,030 | +0.51(+1.05%) |
Oct 20, 2014 | 46.73 | 48.00 | 46.22 | 47.96 | 424,992 | +0.90(+1.91%) |
Oct 17, 2014 | 47.71 | 47.81 | 46.67 | 47.06 | 731,319 | +0.08(+0.17%) |
Oct 16, 2014 | 46.68 | 47.64 | 46.15 | 46.98 | 555,713 | -0.47(-0.99%) |
Oct 15, 2014 | 45.00 | 47.70 | 45.00 | 47.45 | 790,932 | +0.88(+1.88%) |
Oct 14, 2014 | 45.59 | 47.15 | 45.58 | 46.58 | 657,857 | +1.14(+2.50%) |
Oct 13, 2014 | 45.79 | 46.49 | 44.98 | 45.44 | 943,006 | -0.35(-0.76%) |
Oct 10, 2014 | 47.40 | 48.04 | 45.76 | 45.79 | 467,888 | -1.85(-3.88%) |
Oct 09, 2014 | 48.89 | 49.15 | 47.38 | 47.64 | 569,221 | -1.35(-2.76%) |
Oct 08, 2014 | 47.42 | 49.12 | 47.21 | 48.99 | 507,170 | +1.55(+3.26%) |
Oct 07, 2014 | 46.95 | 48.55 | 46.76 | 47.45 | 825,135 | +0.25(+0.53%) |
Oct 06, 2014 | 47.45 | 48.19 | 46.91 | 47.20 | 438,658 | -0.15(-0.31%) |
Oct 03, 2014 | 46.71 | 47.86 | 46.34 | 47.34 | 535,874 | +1.16(+2.50%) |
Oct 02, 2014 | 46.51 | 48.49 | 45.69 | 46.19 | 843,444 | -0.47(-1.02%) |
Oct 01, 2014 | 50.00 | 50.00 | 46.63 | 46.66 | 1,565,167 | -3.74(-7.42%) |
Sep 30, 2014 | 50.85 | 51.00 | 49.95 | 50.40 | 529,213 | -0.34(-0.68%) |
Sep 29, 2014 | 49.25 | 50.75 | 49.18 | 50.74 | 538,777 | +0.81(+1.62%) |
Sep 26, 2014 | 49.81 | 50.31 | 49.72 | 49.94 | 295,525 | +0.22(+0.43%) |
Sep 25, 2014 | 50.87 | 50.90 | 49.51 | 49.72 | 586,808 | -1.31(-2.57%) |
Sep 24, 2014 | 50.79 | 51.23 | 50.44 | 51.03 | 384,359 | +0.30(+0.59%) |
Sep 23, 2014 | 51.25 | 51.78 | 50.68 | 50.73 | 472,775 | -0.82(-1.59%) |
Sep 22, 2014 | 51.87 | 52.09 | 50.96 | 51.55 | 552,376 | -0.54(-1.04%) |
Sep 19, 2014 | 53.33 | 53.51 | 51.96 | 52.09 | 866,366 | -1.17(-2.21%) |
Sep 18, 2014 | 53.24 | 53.35 | 52.76 | 53.27 | 227,242 | +0.29(+0.54%) |
Sep 17, 2014 | 53.72 | 53.80 | 52.84 | 52.98 | 399,724 | -0.75(-1.40%) |
Sep 16, 2014 | 53.49 | 54.24 | 53.17 | 53.73 | 425,563 | -0.10(-0.19%) |
Sep 15, 2014 | 55.49 | 55.49 | 53.31 | 53.83 | 611,576 | -1.75(-3.15%) |
Sep 12, 2014 | 55.68 | 55.87 | 55.22 | 55.58 | 520,882 | -0.25(-0.45%) |
Sep 11, 2014 | 55.10 | 56.17 | 54.85 | 55.83 | 492,892 | +0.41(+0.74%) |
Sep 10, 2014 | 54.63 | 55.60 | 54.63 | 55.42 | 321,308 | +0.90(+1.65%) |
Sep 09, 2014 | 54.59 | 54.88 | 54.14 | 54.52 | 359,034 | -0.26(-0.47%) |
Sep 08, 2014 | 54.96 | 55.11 | 54.39 | 54.78 | 540,971 | -0.06(-0.11%) |
Sep 05, 2014 | 54.11 | 54.94 | 53.89 | 54.84 | 355,812 | +0.52(+0.96%) |
Sep 04, 2014 | 54.56 | 55.13 | 54.19 | 54.32 | 368,693 | -0.20(-0.37%) |
Sep 03, 2014 | 54.75 | 55.11 | 54.25 | 54.52 | 474,795 | -0.01(-0.02%) |
Sep 02, 2014 | 55.42 | 55.66 | 54.45 | 54.53 | 551,991 | -0.61(-1.11%) |
Aug 29, 2014 | 54.71 | 55.14 | 55.14 | 55.14 | 398,800 | +0.57(+1.04%) |
Aug 28, 2014 | 54.90 | 55.97 | 54.35 | 54.57 | 318,807 | -0.60(-1.09%) |
Aug 27, 2014 | 55.31 | 55.95 | 55.07 | 55.17 | 514,747 | -0.17(-0.32%) |
Aug 26, 2014 | 54.39 | 55.58 | 54.27 | 55.34 | 337,949 | +1.12(+2.07%) |
Aug 25, 2014 | 55.00 | 55.49 | 54.16 | 54.23 | 491,512 | -0.52(-0.96%) |
Aug 22, 2014 | 54.38 | 54.97 | 53.88 | 54.75 | 482,935 | +0.34(+0.62%) |
Aug 21, 2014 | 53.46 | 54.50 | 52.99 | 54.41 | 353,695 | +0.95(+1.77%) |
Aug 20, 2014 | 53.97 | 53.97 | 53.05 | 53.47 | 361,497 | -0.72(-1.33%) |
Aug 19, 2014 | 54.14 | 54.49 | 53.84 | 54.19 | 366,905 | +0.14(+0.26%) |
Aug 18, 2014 | 53.43 | 54.57 | 53.06 | 54.05 | 848,642 | +1.13(+2.14%) |
Aug 15, 2014 | 53.32 | 53.48 | 52.41 | 52.92 | 485,750 | +0.04(+0.08%) |
Aug 14, 2014 | 52.64 | 53.16 | 52.25 | 52.88 | 335,578 | +0.26(+0.49%) |
Aug 13, 2014 | 52.59 | 53.20 | 52.11 | 52.62 | 423,433 | +0.26(+0.50%) |
Aug 12, 2014 | 52.44 | 52.81 | 51.63 | 52.36 | 443,850 | -0.32(-0.61%) |
Aug 11, 2014 | 52.48 | 53.32 | 52.12 | 52.68 | 432,008 | +0.36(+0.69%) |
Aug 08, 2014 | 51.60 | 52.49 | 51.60 | 52.32 | 502,105 | +0.73(+1.42%) |
Aug 07, 2014 | 51.82 | 52.36 | 51.39 | 51.59 | 704,659 | +0.15(+0.29%) |
Aug 06, 2014 | 49.85 | 51.87 | 49.80 | 51.44 | 738,191 | +1.16(+2.31%) |
Aug 05, 2014 | 49.35 | 50.39 | 49.25 | 50.28 | 491,829 | +0.54(+1.09%) |
Aug 04, 2014 | 48.85 | 49.86 | 48.22 | 49.74 | 525,035 | +0.83(+1.70%) |