Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.13 | 53.17 | 52.44 | 52.97 | 377,661 | +0.43(+0.83%) |
Oct 30, 2014 | 52.02 | 52.57 | 51.83 | 52.53 | 258,502 | +0.50(+0.97%) |
Oct 29, 2014 | 52.10 | 52.46 | 51.54 | 52.03 | 340,844 | -0.12(-0.24%) |
Oct 28, 2014 | 51.36 | 52.18 | 51.00 | 52.15 | 288,193 | +1.19(+2.33%) |
Oct 27, 2014 | 50.99 | 50.99 | 50.48 | 50.97 | 298,402 | -0.03(-0.05%) |
Oct 24, 2014 | 50.74 | 51.13 | 50.06 | 50.99 | 287,475 | +0.43(+0.86%) |
Oct 23, 2014 | 50.46 | 50.82 | 50.38 | 50.56 | 398,086 | +0.57(+1.13%) |
Oct 22, 2014 | 49.97 | 50.46 | 49.61 | 49.99 | 521,601 | +0.20(+0.41%) |
Oct 21, 2014 | 48.79 | 50.05 | 47.87 | 49.79 | 483,645 | +1.26(+2.60%) |
Oct 20, 2014 | 48.21 | 48.54 | 47.84 | 48.53 | 260,213 | +0.14(+0.28%) |
Oct 17, 2014 | 48.57 | 48.59 | 48.16 | 48.39 | 301,316 | +0.30(+0.63%) |
Oct 16, 2014 | 47.11 | 48.24 | 47.07 | 48.09 | 811,772 | +0.27(+0.56%) |
Oct 15, 2014 | 46.05 | 47.88 | 45.92 | 47.82 | 838,742 | +1.08(+2.31%) |
Oct 14, 2014 | 46.93 | 47.74 | 46.49 | 46.74 | 476,936 | +0.02(+0.04%) |
Oct 13, 2014 | 47.32 | 47.65 | 46.65 | 46.72 | 455,479 | -0.68(-1.44%) |
Oct 10, 2014 | 48.31 | 48.69 | 47.39 | 47.41 | 418,307 | -1.04(-2.16%) |
Oct 09, 2014 | 49.50 | 49.65 | 48.44 | 48.45 | 509,906 | -1.29(-2.60%) |
Oct 08, 2014 | 48.93 | 49.84 | 48.68 | 49.74 | 390,523 | +0.73(+1.50%) |
Oct 07, 2014 | 49.44 | 49.54 | 49.01 | 49.01 | 281,953 | -0.62(-1.25%) |
Oct 06, 2014 | 49.92 | 49.99 | 49.58 | 49.63 | 286,789 | -0.12(-0.25%) |
Oct 03, 2014 | 49.59 | 49.98 | 49.51 | 49.75 | 310,346 | +0.41(+0.83%) |
Oct 02, 2014 | 49.01 | 49.49 | 48.81 | 49.35 | 393,585 | +0.28(+0.58%) |
Oct 01, 2014 | 49.27 | 49.43 | 48.80 | 49.06 | 592,365 | -0.22(-0.45%) |
Sep 30, 2014 | 49.57 | 49.65 | 49.20 | 49.28 | 337,364 | -0.34(-0.68%) |
Sep 29, 2014 | 48.62 | 49.65 | 48.50 | 49.62 | 407,075 | +0.47(+0.96%) |
Sep 26, 2014 | 49.18 | 49.21 | 48.90 | 49.15 | 313,969 | +0.02(+0.04%) |
Sep 25, 2014 | 50.05 | 50.32 | 49.11 | 49.12 | 318,028 | -1.15(-2.29%) |
Sep 24, 2014 | 49.59 | 50.38 | 49.44 | 50.28 | 261,491 | +0.58(+1.18%) |
Sep 23, 2014 | 49.89 | 50.26 | 49.65 | 49.69 | 248,595 | -0.42(-0.83%) |
Sep 22, 2014 | 50.84 | 50.84 | 50.11 | 50.11 | 248,890 | -0.83(-1.63%) |
Sep 19, 2014 | 51.20 | 51.44 | 50.66 | 50.94 | 894,375 | -0.25(-0.48%) |
Sep 18, 2014 | 51.05 | 51.21 | 50.93 | 51.19 | 183,855 | +0.21(+0.42%) |
Sep 17, 2014 | 51.13 | 51.22 | 50.77 | 50.98 | 189,326 | -0.22(-0.43%) |
Sep 16, 2014 | 50.86 | 51.32 | 50.61 | 51.20 | 339,097 | +0.24(+0.47%) |
Sep 15, 2014 | 51.36 | 51.57 | 50.89 | 50.96 | 303,349 | -0.35(-0.67%) |
Sep 12, 2014 | 51.53 | 51.53 | 51.00 | 51.30 | 378,600 | -0.23(-0.45%) |
Sep 11, 2014 | 51.37 | 51.62 | 51.36 | 51.53 | 354,814 | -0.12(-0.24%) |
Sep 10, 2014 | 51.29 | 51.71 | 51.21 | 51.66 | 254,210 | +0.42(+0.81%) |
Sep 09, 2014 | 51.20 | 51.45 | 50.89 | 51.24 | 452,276 | -0.10(-0.19%) |
Sep 08, 2014 | 51.18 | 51.43 | 50.93 | 51.34 | 533,412 | -0.05(-0.10%) |
Sep 05, 2014 | 51.45 | 51.65 | 51.21 | 51.39 | 404,155 | +0.00(+0.00%) |
Sep 04, 2014 | 51.36 | 51.76 | 51.36 | 51.39 | 449,176 | -0.03(-0.05%) |
Sep 03, 2014 | 51.36 | 51.54 | 51.13 | 51.42 | 401,487 | +0.14(+0.28%) |
Sep 02, 2014 | 50.95 | 51.55 | 50.87 | 51.28 | 546,787 | +0.28(+0.55%) |
Aug 29, 2014 | 50.91 | 50.99 | 50.99 | 50.99 | 306,089 | +0.06(+0.12%) |
Aug 28, 2014 | 50.71 | 51.31 | 50.62 | 50.93 | 402,067 | -0.08(-0.16%) |
Aug 27, 2014 | 50.98 | 51.20 | 50.55 | 51.01 | 437,925 | -0.07(-0.14%) |
Aug 26, 2014 | 50.89 | 51.25 | 50.60 | 51.08 | 328,189 | +0.13(+0.26%) |
Aug 25, 2014 | 50.69 | 50.99 | 50.43 | 50.95 | 457,026 | +0.47(+0.93%) |
Aug 22, 2014 | 50.70 | 50.70 | 50.30 | 50.48 | 315,215 | -0.32(-0.63%) |
Aug 21, 2014 | 50.55 | 50.92 | 50.55 | 50.80 | 469,740 | +0.22(+0.44%) |
Aug 20, 2014 | 50.53 | 50.77 | 50.44 | 50.58 | 467,853 | -0.18(-0.35%) |
Aug 19, 2014 | 50.60 | 50.85 | 50.60 | 50.76 | 328,112 | +0.14(+0.28%) |
Aug 18, 2014 | 49.96 | 50.73 | 49.81 | 50.61 | 419,531 | +0.83(+1.67%) |
Aug 15, 2014 | 50.43 | 50.50 | 49.44 | 49.79 | 695,834 | -0.39(-0.77%) |
Aug 14, 2014 | 50.73 | 50.73 | 49.96 | 50.17 | 676,343 | -0.64(-1.27%) |
Aug 13, 2014 | 49.33 | 51.43 | 48.87 | 50.82 | 1,121,010 | -0.05(-0.10%) |
Aug 12, 2014 | 50.74 | 51.23 | 50.58 | 50.87 | 509,854 | -0.10(-0.20%) |
Aug 11, 2014 | 51.15 | 51.33 | 50.55 | 50.97 | 672,196 | +0.04(+0.08%) |
Aug 08, 2014 | 50.31 | 51.02 | 49.87 | 50.93 | 271,802 | +0.64(+1.26%) |
Aug 07, 2014 | 51.52 | 51.53 | 50.14 | 50.30 | 839,621 | -1.01(-1.96%) |
Aug 06, 2014 | 51.16 | 51.49 | 50.98 | 51.30 | 271,979 | -0.10(-0.19%) |
Aug 05, 2014 | 51.68 | 52.20 | 51.29 | 51.40 | 314,498 | -0.57(-1.10%) |
Aug 04, 2014 | 51.50 | 52.06 | 51.19 | 51.97 | 440,084 | +0.49(+0.96%) |