Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.87 | 53.87 | 52.79 | 53.67 | 248,735 | +0.72(+1.36%) |
Oct 30, 2014 | 52.31 | 53.42 | 51.78 | 52.95 | 152,096 | +0.37(+0.70%) |
Oct 29, 2014 | 53.04 | 53.04 | 52.51 | 52.59 | 151,556 | -0.39(-0.73%) |
Oct 28, 2014 | 52.23 | 53.16 | 51.82 | 52.97 | 188,524 | +1.11(+2.13%) |
Oct 27, 2014 | 51.61 | 52.04 | 51.95 | 51.87 | 127,144 | -0.08(-0.16%) |
Oct 24, 2014 | 52.60 | 52.60 | 51.79 | 51.95 | 165,061 | -0.49(-0.94%) |
Oct 23, 2014 | 52.46 | 52.95 | 51.49 | 52.44 | 231,465 | +0.53(+1.02%) |
Oct 22, 2014 | 52.61 | 52.61 | 51.88 | 51.91 | 213,434 | -0.64(-1.21%) |
Oct 21, 2014 | 51.79 | 53.03 | 51.79 | 52.55 | 194,570 | +0.86(+1.67%) |
Oct 20, 2014 | 51.05 | 51.77 | 51.05 | 51.69 | 186,054 | +0.54(+1.05%) |
Oct 17, 2014 | 52.25 | 52.40 | 50.98 | 51.15 | 294,052 | -0.53(-1.03%) |
Oct 16, 2014 | 47.87 | 51.77 | 47.55 | 51.68 | 676,487 | +3.38(+7.00%) |
Oct 15, 2014 | 47.46 | 48.70 | 46.40 | 48.30 | 407,667 | +0.34(+0.71%) |
Oct 14, 2014 | 48.65 | 49.07 | 47.86 | 47.96 | 286,133 | -0.29(-0.60%) |
Oct 13, 2014 | 48.56 | 48.91 | 48.05 | 48.24 | 231,099 | -0.19(-0.39%) |
Oct 10, 2014 | 48.22 | 48.88 | 48.05 | 48.43 | 268,273 | -0.06(-0.13%) |
Oct 09, 2014 | 49.54 | 49.71 | 48.46 | 48.49 | 207,179 | -1.04(-2.11%) |
Oct 08, 2014 | 48.66 | 49.67 | 48.42 | 49.54 | 258,276 | +0.77(+1.59%) |
Oct 07, 2014 | 49.21 | 49.84 | 48.71 | 48.76 | 196,943 | -0.82(-1.65%) |
Oct 06, 2014 | 49.29 | 49.72 | 48.96 | 49.58 | 182,007 | +0.33(+0.68%) |
Oct 03, 2014 | 49.82 | 50.00 | 49.23 | 49.25 | 159,308 | -0.04(-0.09%) |
Oct 02, 2014 | 48.24 | 49.66 | 48.24 | 49.29 | 197,816 | +1.05(+2.18%) |
Oct 01, 2014 | 48.51 | 48.51 | 47.68 | 48.24 | 291,576 | -0.23(-0.48%) |
Sep 30, 2014 | 48.90 | 49.07 | 48.47 | 48.48 | 282,159 | -0.58(-1.17%) |
Sep 29, 2014 | 48.52 | 49.14 | 48.46 | 49.05 | 130,552 | +0.08(+0.17%) |
Sep 26, 2014 | 48.76 | 49.11 | 48.64 | 48.97 | 161,641 | +0.21(+0.42%) |
Sep 25, 2014 | 49.23 | 49.23 | 48.75 | 48.76 | 181,690 | -0.47(-0.95%) |
Sep 24, 2014 | 48.76 | 49.44 | 48.66 | 49.23 | 131,525 | +0.38(+0.77%) |
Sep 23, 2014 | 49.93 | 49.96 | 48.75 | 48.85 | 395,792 | -1.10(-2.20%) |
Sep 22, 2014 | 50.12 | 50.41 | 49.87 | 49.95 | 258,650 | -0.36(-0.71%) |
Sep 19, 2014 | 50.55 | 50.81 | 50.55 | 50.31 | 616,328 | -0.19(-0.37%) |
Sep 18, 2014 | 50.09 | 50.84 | 49.88 | 50.50 | 236,985 | +0.48(+0.95%) |
Sep 17, 2014 | 49.81 | 50.34 | 49.58 | 50.02 | 163,206 | +0.20(+0.40%) |
Sep 16, 2014 | 49.72 | 49.95 | 49.29 | 49.83 | 155,105 | +0.01(+0.02%) |
Sep 15, 2014 | 49.15 | 50.43 | 48.89 | 49.82 | 363,433 | +0.59(+1.21%) |
Sep 12, 2014 | 50.27 | 50.28 | 49.20 | 49.22 | 488,515 | -0.91(-1.81%) |
Sep 11, 2014 | 49.43 | 50.19 | 49.34 | 50.13 | 170,195 | +0.40(+0.81%) |
Sep 10, 2014 | 49.41 | 49.92 | 49.14 | 49.73 | 122,417 | +0.29(+0.58%) |
Sep 09, 2014 | 49.52 | 50.11 | 49.13 | 49.44 | 146,524 | -0.23(-0.47%) |
Sep 08, 2014 | 49.92 | 49.96 | 49.38 | 49.67 | 252,150 | -0.31(-0.63%) |
Sep 05, 2014 | 50.01 | 50.85 | 49.84 | 49.99 | 229,932 | -0.28(-0.55%) |
Sep 04, 2014 | 50.56 | 50.78 | 50.56 | 50.27 | 137,514 | -0.20(-0.39%) |
Sep 03, 2014 | 51.16 | 51.20 | 50.38 | 50.46 | 185,021 | -0.54(-1.06%) |
Sep 02, 2014 | 51.16 | 51.25 | 50.58 | 51.00 | 178,974 | +0.06(+0.12%) |
Aug 29, 2014 | 50.69 | 50.94 | 50.94 | 50.94 | 113,008 | +0.27(+0.53%) |
Aug 28, 2014 | 50.55 | 50.96 | 50.35 | 50.67 | 109,772 | -0.12(-0.23%) |
Aug 27, 2014 | 51.05 | 51.25 | 50.72 | 50.79 | 115,148 | -0.16(-0.32%) |
Aug 26, 2014 | 50.50 | 51.04 | 50.20 | 50.95 | 165,568 | +0.36(+0.71%) |
Aug 25, 2014 | 50.95 | 51.16 | 50.41 | 50.59 | 117,120 | -0.07(-0.14%) |
Aug 22, 2014 | 50.56 | 50.86 | 50.45 | 50.66 | 104,362 | +0.18(+0.36%) |
Aug 21, 2014 | 50.37 | 50.71 | 50.08 | 50.48 | 188,274 | +0.04(+0.07%) |
Aug 20, 2014 | 50.34 | 50.64 | 49.98 | 50.45 | 140,459 | -0.19(-0.37%) |
Aug 19, 2014 | 50.78 | 51.07 | 50.63 | 50.63 | 154,465 | -0.10(-0.19%) |
Aug 18, 2014 | 50.52 | 50.74 | 49.99 | 50.73 | 143,793 | +0.75(+1.49%) |
Aug 15, 2014 | 50.70 | 50.72 | 49.51 | 49.99 | 163,925 | -0.26(-0.52%) |
Aug 14, 2014 | 50.07 | 50.27 | 49.63 | 50.25 | 218,097 | +0.26(+0.52%) |
Aug 13, 2014 | 50.18 | 50.18 | 49.66 | 49.99 | 210,813 | -0.12(-0.23%) |
Aug 12, 2014 | 50.30 | 50.55 | 49.91 | 50.10 | 189,150 | -0.48(-0.94%) |
Aug 11, 2014 | 50.62 | 51.17 | 50.58 | 50.58 | 130,125 | +0.14(+0.29%) |
Aug 08, 2014 | 49.49 | 50.47 | 49.30 | 50.44 | 172,741 | +0.91(+1.84%) |
Aug 07, 2014 | 49.56 | 49.96 | 49.30 | 49.52 | 169,998 | +0.05(+0.11%) |
Aug 06, 2014 | 48.89 | 49.76 | 48.75 | 49.47 | 142,724 | +0.31(+0.64%) |
Aug 05, 2014 | 48.65 | 49.16 | 48.56 | 49.16 | 375,588 | +0.19(+0.38%) |
Aug 04, 2014 | 49.09 | 49.11 | 48.31 | 48.97 | 473,732 | +0.04(+0.09%) |