Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.07 | 51.07 | 50.54 | 50.97 | 1,829,771 | +0.11(+0.21%) |
Oct 30, 2014 | 49.76 | 50.87 | 49.71 | 50.86 | 2,185,009 | +1.20(+2.42%) |
Oct 29, 2014 | 49.90 | 50.30 | 49.21 | 49.66 | 2,307,340 | -0.71(-1.42%) |
Oct 28, 2014 | 50.02 | 50.38 | 49.69 | 50.37 | 2,467,602 | +0.37(+0.73%) |
Oct 27, 2014 | 49.63 | 50.34 | 49.75 | 50.00 | 2,389,359 | +0.25(+0.51%) |
Oct 24, 2014 | 49.70 | 50.22 | 49.54 | 49.75 | 2,495,240 | +0.12(+0.25%) |
Oct 23, 2014 | 49.84 | 50.15 | 49.52 | 49.63 | 1,996,074 | +0.09(+0.18%) |
Oct 22, 2014 | 49.61 | 50.11 | 49.37 | 49.54 | 1,562,207 | +0.07(+0.14%) |
Oct 21, 2014 | 49.09 | 49.53 | 48.86 | 49.47 | 2,235,385 | +0.69(+1.41%) |
Oct 20, 2014 | 47.76 | 48.85 | 47.76 | 48.78 | 2,212,703 | +1.03(+2.16%) |
Oct 17, 2014 | 47.80 | 48.03 | 47.16 | 47.75 | 4,676,774 | +0.06(+0.13%) |
Oct 16, 2014 | 47.95 | 48.21 | 47.53 | 47.69 | 4,145,896 | -0.63(-1.31%) |
Oct 15, 2014 | 49.35 | 49.78 | 47.36 | 48.32 | 2,724,723 | -1.00(-2.02%) |
Oct 14, 2014 | 49.24 | 49.75 | 48.89 | 49.32 | 3,435,679 | +0.38(+0.77%) |
Oct 13, 2014 | 48.81 | 49.55 | 48.66 | 48.94 | 2,079,642 | +0.11(+0.22%) |
Oct 10, 2014 | 48.56 | 49.23 | 48.47 | 48.84 | 2,497,143 | +0.53(+1.10%) |
Oct 09, 2014 | 49.19 | 49.75 | 48.26 | 48.30 | 3,169,932 | -0.76(-1.56%) |
Oct 08, 2014 | 47.73 | 49.15 | 47.73 | 49.07 | 2,734,231 | +1.29(+2.70%) |
Oct 07, 2014 | 47.56 | 48.20 | 47.54 | 47.78 | 1,359,868 | +0.11(+0.22%) |
Oct 06, 2014 | 47.72 | 47.99 | 47.45 | 47.67 | 989,888 | -0.01(-0.03%) |
Oct 03, 2014 | 47.40 | 47.74 | 47.06 | 47.68 | 1,387,585 | +0.37(+0.79%) |
Oct 02, 2014 | 47.26 | 47.69 | 47.18 | 47.31 | 1,470,593 | -0.01(-0.01%) |
Oct 01, 2014 | 47.28 | 47.89 | 47.19 | 47.32 | 1,345,590 | +0.12(+0.26%) |
Sep 30, 2014 | 47.18 | 47.65 | 46.96 | 47.19 | 1,599,371 | +0.07(+0.16%) |
Sep 29, 2014 | 46.67 | 47.16 | 46.55 | 47.12 | 1,083,053 | +0.30(+0.64%) |
Sep 26, 2014 | 46.84 | 47.01 | 46.29 | 46.82 | 957,387 | +0.06(+0.13%) |
Sep 25, 2014 | 47.06 | 47.26 | 46.71 | 46.76 | 1,786,935 | -0.24(-0.50%) |
Sep 24, 2014 | 47.17 | 47.17 | 46.67 | 47.00 | 1,388,987 | -0.06(-0.13%) |
Sep 23, 2014 | 46.93 | 47.18 | 46.78 | 47.06 | 1,507,963 | +0.04(+0.08%) |
Sep 22, 2014 | 47.24 | 47.47 | 46.91 | 47.02 | 1,521,304 | -0.31(-0.66%) |
Sep 19, 2014 | 47.18 | 47.40 | 47.02 | 47.33 | 1,926,462 | +0.34(+0.73%) |
Sep 18, 2014 | 47.52 | 47.80 | 46.77 | 46.99 | 1,201,124 | -0.52(-1.10%) |
Sep 17, 2014 | 47.73 | 47.93 | 47.22 | 47.51 | 881,083 | -0.19(-0.40%) |
Sep 16, 2014 | 47.17 | 47.91 | 47.09 | 47.70 | 940,781 | +0.53(+1.13%) |
Sep 15, 2014 | 47.08 | 47.32 | 46.99 | 47.17 | 794,621 | +0.29(+0.62%) |
Sep 12, 2014 | 47.72 | 47.76 | 46.72 | 46.88 | 2,079,409 | -1.04(-2.16%) |
Sep 11, 2014 | 47.65 | 47.98 | 47.40 | 47.91 | 838,598 | +0.38(+0.80%) |
Sep 10, 2014 | 47.82 | 47.93 | 47.33 | 47.54 | 1,259,016 | -0.34(-0.71%) |
Sep 09, 2014 | 48.23 | 48.23 | 47.86 | 47.87 | 1,165,811 | -0.36(-0.74%) |
Sep 08, 2014 | 48.50 | 48.50 | 47.99 | 48.23 | 1,077,510 | -0.23(-0.48%) |
Sep 05, 2014 | 47.82 | 48.47 | 47.82 | 48.46 | 1,067,397 | +0.66(+1.39%) |
Sep 04, 2014 | 47.78 | 47.88 | 47.47 | 47.80 | 969,659 | +0.01(+0.01%) |
Sep 03, 2014 | 47.68 | 47.93 | 47.55 | 47.79 | 1,139,868 | +0.20(+0.41%) |
Sep 02, 2014 | 48.03 | 48.13 | 47.32 | 47.60 | 1,429,666 | -0.51(-1.06%) |
Aug 29, 2014 | 47.92 | 48.11 | 48.11 | 48.11 | 1,346,001 | +0.21(+0.44%) |
Aug 28, 2014 | 47.27 | 47.92 | 47.09 | 47.90 | 1,330,370 | +0.60(+1.27%) |
Aug 27, 2014 | 47.03 | 47.33 | 46.98 | 47.30 | 1,283,937 | +0.38(+0.81%) |
Aug 26, 2014 | 47.71 | 47.82 | 46.90 | 46.91 | 1,272,759 | -0.70(-1.47%) |
Aug 25, 2014 | 47.38 | 47.68 | 47.25 | 47.62 | 1,285,108 | +0.34(+0.73%) |
Aug 22, 2014 | 47.57 | 47.72 | 46.99 | 47.27 | 1,335,853 | -0.27(-0.57%) |
Aug 21, 2014 | 47.49 | 47.84 | 47.42 | 47.54 | 1,601,022 | -0.02(-0.04%) |
Aug 20, 2014 | 47.43 | 47.60 | 47.14 | 47.56 | 1,089,812 | +0.07(+0.16%) |
Aug 19, 2014 | 46.94 | 47.52 | 46.82 | 47.49 | 1,007,656 | +0.58(+1.23%) |
Aug 18, 2014 | 47.01 | 47.19 | 46.78 | 46.91 | 1,607,055 | -0.04(-0.08%) |
Aug 15, 2014 | 46.72 | 47.02 | 46.49 | 46.94 | 1,871,994 | +0.27(+0.58%) |
Aug 14, 2014 | 46.37 | 46.69 | 46.24 | 46.67 | 1,073,775 | +0.49(+1.05%) |
Aug 13, 2014 | 45.87 | 46.26 | 45.73 | 46.19 | 1,008,131 | +0.45(+0.99%) |
Aug 12, 2014 | 45.74 | 45.96 | 45.64 | 45.73 | 1,259,457 | -0.15(-0.32%) |
Aug 11, 2014 | 45.96 | 46.21 | 45.74 | 45.88 | 962,941 | -0.06(-0.12%) |
Aug 08, 2014 | 45.08 | 45.77 | 44.85 | 45.94 | 1,673,253 | +1.01(+2.26%) |
Aug 07, 2014 | 44.58 | 45.23 | 44.58 | 44.92 | 2,411,247 | +0.61(+1.39%) |
Aug 06, 2014 | 44.13 | 44.56 | 44.02 | 44.31 | 4,642,608 | -0.02(-0.06%) |
Aug 05, 2014 | 45.01 | 45.25 | 44.19 | 44.33 | 1,807,347 | -0.88(-1.94%) |
Aug 04, 2014 | 45.60 | 45.68 | 44.53 | 45.21 | 2,255,626 | -0.36(-0.80%) |