Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.80 | 52.48 | 50.52 | 52.44 | 1,579,402 | +1.19(+2.32%) |
Oct 30, 2014 | 50.36 | 51.50 | 50.31 | 51.25 | 1,046,197 | +0.42(+0.83%) |
Oct 29, 2014 | 50.64 | 51.42 | 50.27 | 50.83 | 948,062 | +0.76(+1.52%) |
Oct 28, 2014 | 48.24 | 50.07 | 48.24 | 50.07 | 962,711 | +1.64(+3.39%) |
Oct 27, 2014 | 49.11 | 48.91 | 48.91 | 48.43 | 788,631 | -0.48(-0.98%) |
Oct 24, 2014 | 48.53 | 49.68 | 47.92 | 48.91 | 1,039,655 | +0.47(+0.97%) |
Oct 23, 2014 | 48.48 | 49.77 | 47.95 | 48.44 | 1,175,790 | +0.69(+1.45%) |
Oct 22, 2014 | 49.86 | 50.12 | 47.65 | 47.75 | 1,355,590 | -2.13(-4.27%) |
Oct 21, 2014 | 50.00 | 50.55 | 49.25 | 49.88 | 1,391,488 | +0.42(+0.85%) |
Oct 20, 2014 | 50.16 | 50.21 | 48.81 | 49.46 | 1,022,912 | -0.75(-1.49%) |
Oct 17, 2014 | 53.78 | 54.11 | 49.44 | 50.21 | 2,049,996 | -2.23(-4.25%) |
Oct 16, 2014 | 47.06 | 52.86 | 47.06 | 52.44 | 2,317,867 | +3.78(+7.77%) |
Oct 15, 2014 | 45.54 | 49.14 | 44.66 | 48.66 | 2,482,622 | +2.52(+5.46%) |
Oct 14, 2014 | 46.82 | 48.82 | 45.75 | 46.14 | 1,960,188 | +0.06(+0.13%) |
Oct 13, 2014 | 47.20 | 47.72 | 45.78 | 46.08 | 1,014,111 | -1.30(-2.74%) |
Oct 10, 2014 | 47.73 | 48.65 | 46.52 | 47.38 | 1,151,099 | -0.42(-0.88%) |
Oct 09, 2014 | 49.16 | 49.54 | 47.69 | 47.80 | 1,294,971 | -1.89(-3.80%) |
Oct 08, 2014 | 49.90 | 49.97 | 48.44 | 49.69 | 1,647,013 | -0.38(-0.76%) |
Oct 07, 2014 | 51.75 | 51.88 | 49.95 | 50.07 | 1,453,832 | -1.79(-3.45%) |
Oct 06, 2014 | 52.28 | 52.73 | 51.76 | 51.86 | 708,444 | -0.36(-0.69%) |
Oct 03, 2014 | 53.35 | 53.37 | 51.78 | 52.22 | 1,197,499 | -0.91(-1.71%) |
Oct 02, 2014 | 53.55 | 53.83 | 52.33 | 53.13 | 1,255,415 | -0.90(-1.67%) |
Oct 01, 2014 | 54.91 | 55.60 | 53.94 | 54.03 | 1,215,760 | -0.86(-1.57%) |
Sep 30, 2014 | 55.23 | 56.23 | 54.53 | 54.89 | 2,234,274 | -0.50(-0.90%) |
Sep 29, 2014 | 54.82 | 55.62 | 53.72 | 55.39 | 817,163 | +0.19(+0.34%) |
Sep 26, 2014 | 54.37 | 55.57 | 53.94 | 55.20 | 967,243 | +0.68(+1.25%) |
Sep 25, 2014 | 56.57 | 56.67 | 54.25 | 54.52 | 1,296,474 | -1.80(-3.20%) |
Sep 24, 2014 | 56.60 | 56.75 | 55.40 | 56.32 | 759,586 | -0.07(-0.12%) |
Sep 23, 2014 | 56.72 | 57.75 | 56.20 | 56.39 | 1,033,764 | -0.54(-0.95%) |
Sep 22, 2014 | 57.20 | 57.63 | 56.04 | 56.93 | 1,574,720 | -0.99(-1.71%) |
Sep 19, 2014 | 57.94 | 58.30 | 57.55 | 57.92 | 1,830,508 | -0.06(-0.10%) |
Sep 18, 2014 | 57.76 | 58.63 | 57.66 | 57.98 | 943,398 | +0.35(+0.61%) |
Sep 17, 2014 | 57.76 | 58.25 | 57.24 | 57.63 | 751,539 | -0.17(-0.29%) |
Sep 16, 2014 | 56.76 | 58.02 | 56.32 | 57.80 | 894,568 | +1.04(+1.83%) |
Sep 15, 2014 | 56.68 | 57.32 | 55.87 | 56.76 | 813,248 | -0.01(-0.02%) |
Sep 12, 2014 | 56.43 | 57.07 | 56.09 | 56.77 | 907,409 | +0.17(+0.30%) |
Sep 11, 2014 | 55.97 | 56.75 | 55.57 | 56.60 | 721,311 | +0.15(+0.27%) |
Sep 10, 2014 | 55.88 | 56.90 | 54.96 | 56.45 | 579,371 | +0.61(+1.09%) |
Sep 09, 2014 | 55.94 | 56.47 | 55.27 | 55.84 | 673,466 | -0.12(-0.21%) |
Sep 08, 2014 | 55.75 | 56.27 | 55.15 | 55.96 | 686,684 | -0.21(-0.37%) |
Sep 05, 2014 | 55.60 | 56.21 | 55.08 | 56.17 | 489,837 | +0.66(+1.19%) |
Sep 04, 2014 | 56.48 | 57.37 | 55.39 | 55.51 | 909,473 | -1.00(-1.77%) |
Sep 03, 2014 | 57.05 | 57.11 | 56.49 | 56.51 | 564,652 | -0.13(-0.23%) |
Sep 02, 2014 | 57.89 | 58.10 | 56.43 | 56.64 | 318,294 | -1.21(-2.09%) |
Aug 29, 2014 | 57.30 | 57.85 | 57.85 | 57.85 | 288,800 | +0.55(+0.96%) |
Aug 28, 2014 | 56.64 | 57.41 | 56.50 | 57.30 | 509,076 | +0.57(+1.00%) |
Aug 27, 2014 | 57.51 | 57.86 | 56.30 | 56.73 | 898,835 | -0.75(-1.30%) |
Aug 26, 2014 | 57.71 | 58.49 | 57.44 | 57.48 | 514,647 | +0.08(+0.14%) |
Aug 25, 2014 | 56.68 | 57.67 | 56.68 | 57.40 | 326,385 | +1.01(+1.79%) |
Aug 22, 2014 | 56.77 | 57.56 | 56.28 | 56.39 | 457,139 | -0.50(-0.88%) |
Aug 21, 2014 | 57.17 | 57.17 | 56.13 | 56.89 | 337,549 | -0.03(-0.05%) |
Aug 20, 2014 | 56.97 | 57.93 | 56.52 | 56.92 | 540,336 | -0.15(-0.26%) |
Aug 19, 2014 | 56.05 | 57.74 | 55.99 | 57.07 | 689,438 | +1.20(+2.15%) |
Aug 18, 2014 | 55.57 | 56.00 | 55.24 | 55.87 | 510,214 | +0.35(+0.63%) |
Aug 15, 2014 | 55.74 | 55.93 | 55.25 | 55.52 | 547,038 | +0.19(+0.34%) |
Aug 14, 2014 | 55.25 | 55.78 | 55.10 | 55.33 | 657,268 | +0.11(+0.20%) |
Aug 13, 2014 | 55.53 | 55.94 | 55.12 | 55.22 | 705,039 | -0.40(-0.72%) |
Aug 12, 2014 | 56.49 | 56.98 | 55.52 | 55.62 | 812,138 | -0.84(-1.49%) |
Aug 11, 2014 | 57.58 | 57.82 | 56.40 | 56.46 | 767,447 | -0.63(-1.10%) |
Aug 08, 2014 | 56.21 | 57.30 | 55.82 | 57.09 | 610,253 | +0.99(+1.76%) |
Aug 07, 2014 | 56.00 | 56.53 | 53.42 | 56.10 | 3,341,414 | -1.06(-1.85%) |
Aug 06, 2014 | 57.00 | 58.09 | 56.99 | 57.16 | 1,166,344 | -0.22(-0.38%) |
Aug 05, 2014 | 57.93 | 58.95 | 56.95 | 57.38 | 897,159 | -0.28(-0.49%) |
Aug 04, 2014 | 57.46 | 58.18 | 56.56 | 57.66 | 740,034 | +0.38(+0.66%) |