Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.78 | 51.17 | 50.45 | 50.83 | 3,574,726 | +0.39(+0.76%) |
Oct 30, 2014 | 49.82 | 50.48 | 49.16 | 50.45 | 4,302,077 | +0.50(+1.01%) |
Oct 29, 2014 | 49.94 | 50.48 | 49.52 | 49.94 | 9,032,495 | -0.13(-0.25%) |
Oct 28, 2014 | 50.26 | 50.26 | 49.67 | 50.07 | 2,046,632 | +0.06(+0.12%) |
Oct 27, 2014 | 49.90 | 50.03 | 49.69 | 50.01 | 3,190,818 | +0.32(+0.64%) |
Oct 24, 2014 | 50.09 | 50.17 | 49.42 | 49.69 | 2,799,002 | -0.65(-1.28%) |
Oct 23, 2014 | 50.36 | 50.39 | 49.81 | 50.34 | 3,300,675 | +0.17(+0.34%) |
Oct 22, 2014 | 50.12 | 50.26 | 49.60 | 50.17 | 3,484,881 | -0.04(-0.09%) |
Oct 21, 2014 | 49.98 | 50.27 | 49.52 | 50.21 | 3,499,584 | +0.23(+0.46%) |
Oct 20, 2014 | 49.36 | 49.98 | 49.25 | 49.98 | 3,177,942 | +0.70(+1.43%) |
Oct 17, 2014 | 49.38 | 49.41 | 48.73 | 49.28 | 4,125,165 | +0.19(+0.39%) |
Oct 16, 2014 | 48.53 | 49.41 | 48.53 | 49.08 | 3,898,214 | +0.07(+0.14%) |
Oct 15, 2014 | 48.73 | 49.28 | 48.55 | 49.02 | 7,517,862 | +0.01(+0.03%) |
Oct 14, 2014 | 49.08 | 49.93 | 48.85 | 49.00 | 4,987,642 | +0.18(+0.36%) |
Oct 13, 2014 | 48.74 | 49.29 | 48.60 | 48.82 | 3,481,466 | +0.15(+0.30%) |
Oct 10, 2014 | 48.32 | 49.41 | 48.09 | 48.67 | 4,689,459 | +0.79(+1.64%) |
Oct 09, 2014 | 47.31 | 48.18 | 47.18 | 47.89 | 4,149,899 | +0.63(+1.33%) |
Oct 08, 2014 | 46.65 | 47.29 | 46.57 | 47.26 | 3,731,930 | +0.68(+1.47%) |
Oct 07, 2014 | 46.56 | 46.97 | 46.43 | 46.57 | 2,740,960 | -0.01(-0.02%) |
Oct 06, 2014 | 46.66 | 46.78 | 46.38 | 46.58 | 2,808,463 | +0.03(+0.06%) |
Oct 03, 2014 | 46.56 | 46.75 | 46.09 | 46.55 | 3,089,736 | +0.13(+0.27%) |
Oct 02, 2014 | 46.19 | 46.55 | 45.93 | 46.43 | 3,656,905 | +0.07(+0.14%) |
Oct 01, 2014 | 46.00 | 46.53 | 46.00 | 46.36 | 3,654,018 | +0.39(+0.86%) |
Sep 30, 2014 | 46.11 | 46.29 | 45.73 | 45.97 | 3,380,050 | -0.11(-0.24%) |
Sep 29, 2014 | 46.04 | 46.29 | 45.80 | 46.08 | 2,763,324 | -0.17(-0.37%) |
Sep 26, 2014 | 45.57 | 46.37 | 45.51 | 46.25 | 3,623,673 | +0.67(+1.47%) |
Sep 25, 2014 | 45.34 | 45.79 | 45.27 | 45.58 | 5,680,847 | +0.22(+0.47%) |
Sep 24, 2014 | 45.03 | 45.71 | 44.99 | 45.37 | 3,903,690 | +0.33(+0.72%) |
Sep 23, 2014 | 45.26 | 45.56 | 45.01 | 45.04 | 3,152,257 | -0.25(-0.56%) |
Sep 22, 2014 | 45.31 | 45.46 | 45.15 | 45.29 | 2,971,024 | -0.06(-0.13%) |
Sep 19, 2014 | 45.48 | 45.59 | 45.16 | 45.35 | 3,968,758 | +0.07(+0.15%) |
Sep 18, 2014 | 45.84 | 45.88 | 45.08 | 45.28 | 3,480,478 | -0.62(-1.34%) |
Sep 17, 2014 | 46.03 | 46.40 | 45.85 | 45.90 | 3,399,628 | +0.03(+0.06%) |
Sep 16, 2014 | 45.60 | 46.06 | 45.57 | 45.87 | 2,688,958 | +0.32(+0.70%) |
Sep 15, 2014 | 45.56 | 45.80 | 45.38 | 45.55 | 4,188,938 | +0.15(+0.33%) |
Sep 12, 2014 | 47.21 | 47.21 | 45.22 | 45.40 | 7,229,880 | -2.16(-4.54%) |
Sep 11, 2014 | 47.41 | 47.67 | 47.26 | 47.56 | 2,641,419 | +0.16(+0.33%) |
Sep 10, 2014 | 47.47 | 47.72 | 47.06 | 47.41 | 2,956,200 | -0.10(-0.21%) |
Sep 09, 2014 | 47.86 | 47.97 | 47.47 | 47.51 | 2,478,463 | -0.38(-0.80%) |
Sep 08, 2014 | 48.42 | 48.44 | 47.87 | 47.89 | 2,545,877 | -0.54(-1.11%) |
Sep 05, 2014 | 48.36 | 48.66 | 48.22 | 48.42 | 2,629,496 | +0.05(+0.11%) |
Sep 04, 2014 | 48.39 | 48.61 | 48.13 | 48.37 | 2,129,950 | -0.08(-0.17%) |
Sep 03, 2014 | 48.23 | 48.49 | 48.05 | 48.45 | 2,517,649 | +0.46(+0.96%) |
Sep 02, 2014 | 48.28 | 48.34 | 47.84 | 47.99 | 1,859,937 | -0.27(-0.56%) |
Aug 29, 2014 | 48.34 | 48.26 | 48.26 | 48.26 | 1,857,343 | -0.04(-0.08%) |
Aug 28, 2014 | 47.93 | 48.34 | 47.89 | 48.30 | 2,027,898 | +0.21(+0.44%) |
Aug 27, 2014 | 48.03 | 48.19 | 47.82 | 48.09 | 1,292,183 | +0.21(+0.44%) |
Aug 26, 2014 | 48.02 | 48.21 | 47.86 | 47.87 | 2,472,098 | -0.14(-0.29%) |
Aug 25, 2014 | 48.26 | 48.26 | 47.87 | 48.01 | 1,446,135 | -0.12(-0.24%) |
Aug 22, 2014 | 48.32 | 48.48 | 48.09 | 48.13 | 1,769,291 | -0.21(-0.42%) |
Aug 21, 2014 | 48.36 | 48.64 | 48.29 | 48.34 | 1,680,926 | -0.01(-0.03%) |
Aug 20, 2014 | 47.94 | 48.40 | 47.69 | 48.35 | 2,081,368 | +0.22(+0.46%) |
Aug 19, 2014 | 48.15 | 48.36 | 48.01 | 48.13 | 1,986,178 | +0.08(+0.17%) |
Aug 18, 2014 | 47.85 | 48.05 | 47.78 | 48.05 | 1,965,533 | +0.41(+0.86%) |
Aug 15, 2014 | 47.73 | 47.98 | 47.51 | 47.64 | 2,013,202 | -0.09(-0.18%) |
Aug 14, 2014 | 47.68 | 47.91 | 47.53 | 47.73 | 2,272,417 | +0.18(+0.39%) |
Aug 13, 2014 | 46.65 | 47.63 | 46.54 | 47.54 | 2,646,212 | +1.15(+2.48%) |
Aug 12, 2014 | 46.72 | 46.88 | 46.18 | 46.39 | 2,460,433 | -0.32(-0.68%) |
Aug 11, 2014 | 46.63 | 46.82 | 46.40 | 46.71 | 2,495,983 | +0.16(+0.35%) |
Aug 08, 2014 | 46.10 | 46.55 | 45.91 | 46.54 | 2,764,830 | +0.44(+0.95%) |
Aug 07, 2014 | 46.09 | 46.24 | 45.81 | 46.10 | 2,156,156 | +0.04(+0.08%) |
Aug 06, 2014 | 46.27 | 46.48 | 45.86 | 46.07 | 1,995,789 | -0.20(-0.43%) |
Aug 05, 2014 | 46.75 | 47.03 | 46.14 | 46.27 | 2,000,953 | -0.71(-1.51%) |
Aug 04, 2014 | 46.74 | 47.10 | 46.43 | 46.98 | 2,069,703 | +0.27(+0.58%) |