Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.45 | 52.02 | 47.86 | 51.94 | 1,029,099 | +2.24(+4.51%) |
Oct 30, 2014 | 50.33 | 51.36 | 48.72 | 49.70 | 752,021 | -1.15(-2.26%) |
Oct 29, 2014 | 50.55 | 52.42 | 50.20 | 50.85 | 1,048,752 | +0.98(+1.97%) |
Oct 28, 2014 | 46.93 | 50.21 | 45.91 | 49.87 | 994,526 | +3.36(+7.22%) |
Oct 27, 2014 | 47.15 | 48.30 | 48.30 | 46.51 | 1,428,840 | -1.79(-3.71%) |
Oct 24, 2014 | 48.32 | 48.52 | 47.22 | 48.30 | 807,820 | -0.23(-0.47%) |
Oct 23, 2014 | 47.91 | 49.47 | 47.41 | 48.53 | 736,128 | +1.55(+3.30%) |
Oct 22, 2014 | 49.48 | 50.82 | 46.87 | 46.98 | 1,108,049 | -2.17(-4.42%) |
Oct 21, 2014 | 47.77 | 49.21 | 47.77 | 49.15 | 915,938 | +1.85(+3.91%) |
Oct 20, 2014 | 45.22 | 47.47 | 45.11 | 47.30 | 1,053,654 | +1.89(+4.16%) |
Oct 17, 2014 | 46.08 | 48.14 | 44.68 | 45.41 | 1,946,676 | +0.38(+0.86%) |
Oct 16, 2014 | 42.30 | 45.82 | 41.99 | 45.02 | 2,495,373 | +1.18(+2.70%) |
Oct 15, 2014 | 40.45 | 43.88 | 39.24 | 43.84 | 2,069,775 | +2.72(+6.61%) |
Oct 14, 2014 | 43.36 | 43.82 | 40.98 | 41.12 | 1,997,481 | -1.82(-4.24%) |
Oct 13, 2014 | 46.37 | 47.20 | 42.73 | 42.94 | 1,490,129 | -3.77(-8.07%) |
Oct 10, 2014 | 46.34 | 47.86 | 45.09 | 46.71 | 2,197,820 | -0.09(-0.19%) |
Oct 09, 2014 | 48.09 | 48.64 | 46.61 | 46.80 | 1,823,979 | -1.71(-3.53%) |
Oct 08, 2014 | 47.01 | 48.57 | 45.23 | 48.51 | 1,631,345 | +1.13(+2.38%) |
Oct 07, 2014 | 48.60 | 49.19 | 47.37 | 47.38 | 850,602 | -1.55(-3.17%) |
Oct 06, 2014 | 49.05 | 49.45 | 47.93 | 48.93 | 1,154,444 | +0.01(+0.02%) |
Oct 03, 2014 | 51.44 | 51.50 | 48.73 | 48.92 | 1,431,944 | -2.32(-4.53%) |
Oct 02, 2014 | 51.62 | 51.77 | 49.01 | 51.24 | 1,629,347 | -0.86(-1.65%) |
Oct 01, 2014 | 53.95 | 54.47 | 51.22 | 52.10 | 1,904,262 | -1.72(-3.20%) |
Sep 30, 2014 | 55.94 | 56.15 | 53.05 | 53.82 | 1,103,190 | -1.84(-3.31%) |
Sep 29, 2014 | 54.19 | 55.69 | 54.10 | 55.66 | 734,432 | +0.67(+1.22%) |
Sep 26, 2014 | 54.28 | 55.56 | 54.08 | 54.99 | 594,441 | +0.67(+1.23%) |
Sep 25, 2014 | 55.34 | 55.55 | 53.56 | 54.32 | 906,639 | -0.88(-1.59%) |
Sep 24, 2014 | 55.04 | 55.61 | 53.35 | 55.20 | 1,343,771 | +0.32(+0.58%) |
Sep 23, 2014 | 55.00 | 56.42 | 54.36 | 54.88 | 949,473 | -0.10(-0.18%) |
Sep 22, 2014 | 56.42 | 56.43 | 53.95 | 54.98 | 1,431,248 | -1.65(-2.91%) |
Sep 19, 2014 | 58.03 | 58.70 | 56.15 | 56.63 | 1,425,658 | -1.07(-1.85%) |
Sep 18, 2014 | 58.85 | 59.12 | 57.33 | 57.70 | 682,292 | -1.09(-1.85%) |
Sep 17, 2014 | 59.31 | 59.80 | 58.46 | 58.79 | 711,727 | -0.22(-0.37%) |
Sep 16, 2014 | 57.48 | 59.90 | 57.48 | 59.01 | 692,456 | +1.64(+2.86%) |
Sep 15, 2014 | 56.86 | 57.82 | 56.31 | 57.37 | 609,348 | +0.20(+0.35%) |
Sep 12, 2014 | 57.85 | 57.90 | 56.61 | 57.17 | 883,016 | -1.08(-1.85%) |
Sep 11, 2014 | 56.00 | 58.32 | 55.50 | 58.25 | 1,016,416 | +1.62(+2.86%) |
Sep 10, 2014 | 55.35 | 57.57 | 54.29 | 56.63 | 1,240,208 | +1.09(+1.96%) |
Sep 09, 2014 | 56.15 | 56.81 | 55.01 | 55.54 | 936,991 | -0.45(-0.80%) |
Sep 08, 2014 | 58.32 | 58.32 | 55.25 | 55.99 | 1,501,730 | -2.84(-4.83%) |
Sep 05, 2014 | 57.99 | 59.07 | 57.14 | 58.83 | 857,476 | +0.68(+1.17%) |
Sep 04, 2014 | 60.96 | 61.23 | 57.91 | 58.15 | 574,605 | -2.68(-4.41%) |
Sep 03, 2014 | 61.64 | 62.44 | 60.76 | 60.83 | 623,000 | -0.31(-0.51%) |
Sep 02, 2014 | 62.31 | 62.73 | 60.84 | 61.14 | 971,105 | -1.58(-2.52%) |
Aug 29, 2014 | 61.18 | 62.72 | 62.72 | 62.72 | 920,600 | +1.92(+3.16%) |
Aug 28, 2014 | 60.17 | 61.25 | 59.59 | 60.80 | 714,710 | +0.66(+1.10%) |
Aug 27, 2014 | 60.43 | 60.60 | 59.24 | 60.14 | 654,240 | +0.00(+0.00%) |
Aug 26, 2014 | 59.84 | 60.70 | 59.46 | 60.14 | 825,749 | +0.69(+1.16%) |
Aug 25, 2014 | 58.60 | 59.80 | 57.74 | 59.45 | 772,291 | +1.13(+1.94%) |
Aug 22, 2014 | 58.76 | 58.89 | 57.87 | 58.32 | 410,519 | -0.69(-1.17%) |
Aug 21, 2014 | 58.26 | 59.23 | 57.65 | 59.01 | 708,748 | +0.61(+1.04%) |
Aug 20, 2014 | 58.24 | 59.21 | 57.45 | 58.40 | 714,762 | -0.29(-0.49%) |
Aug 19, 2014 | 58.54 | 59.44 | 58.25 | 58.69 | 827,726 | +0.70(+1.21%) |
Aug 18, 2014 | 57.48 | 58.02 | 56.52 | 57.99 | 858,533 | +0.69(+1.20%) |
Aug 15, 2014 | 56.87 | 57.55 | 56.06 | 57.30 | 1,045,229 | +0.92(+1.63%) |
Aug 14, 2014 | 58.72 | 58.97 | 56.11 | 56.38 | 1,440,564 | -2.60(-4.41%) |
Aug 13, 2014 | 59.37 | 60.22 | 58.42 | 58.98 | 753,517 | -0.19(-0.32%) |
Aug 12, 2014 | 60.41 | 60.69 | 58.50 | 59.17 | 833,163 | -1.21(-2.00%) |
Aug 11, 2014 | 61.00 | 62.12 | 60.20 | 60.38 | 883,118 | -0.12(-0.20%) |
Aug 08, 2014 | 59.45 | 60.12 | 58.77 | 60.50 | 1,038,199 | +1.50(+2.54%) |
Aug 07, 2014 | 59.46 | 60.09 | 58.50 | 59.00 | 1,017,488 | -0.41(-0.69%) |
Aug 06, 2014 | 59.03 | 61.03 | 58.50 | 59.41 | 1,192,662 | -0.53(-0.88%) |
Aug 05, 2014 | 63.47 | 64.49 | 58.52 | 59.94 | 2,330,029 | -3.55(-5.59%) |
Aug 04, 2014 | 61.51 | 63.88 | 60.87 | 63.49 | 1,423,451 | +2.62(+4.30%) |