Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.94 | 52.00 | 51.51 | 51.88 | 2,720,465 | +0.60(+1.17%) |
Oct 30, 2014 | 50.31 | 51.83 | 50.23 | 51.28 | 2,384,281 | +0.73(+1.44%) |
Oct 29, 2014 | 50.74 | 51.13 | 50.24 | 50.56 | 1,923,627 | -0.34(-0.67%) |
Oct 28, 2014 | 50.23 | 51.02 | 50.13 | 50.90 | 2,544,860 | +0.85(+1.70%) |
Oct 27, 2014 | 49.66 | 50.26 | 49.21 | 50.04 | 2,228,057 | +0.02(+0.03%) |
Oct 24, 2014 | 49.68 | 50.11 | 49.13 | 50.03 | 2,782,169 | +0.27(+0.54%) |
Oct 23, 2014 | 49.59 | 50.31 | 49.38 | 49.76 | 3,215,937 | +0.84(+1.73%) |
Oct 22, 2014 | 49.37 | 49.55 | 48.84 | 48.92 | 3,425,279 | -0.56(-1.13%) |
Oct 21, 2014 | 49.75 | 50.09 | 48.49 | 49.48 | 8,663,421 | +3.37(+7.31%) |
Oct 20, 2014 | 46.29 | 46.36 | 45.71 | 46.10 | 3,791,016 | -0.20(-0.43%) |
Oct 17, 2014 | 45.63 | 46.40 | 45.62 | 46.30 | 3,840,678 | +1.22(+2.72%) |
Oct 16, 2014 | 43.04 | 45.20 | 42.98 | 45.08 | 3,906,861 | +1.26(+2.88%) |
Oct 15, 2014 | 43.63 | 44.08 | 42.82 | 43.81 | 4,132,948 | -0.73(-1.63%) |
Oct 14, 2014 | 44.81 | 45.29 | 44.41 | 44.54 | 2,368,898 | -0.07(-0.16%) |
Oct 13, 2014 | 44.71 | 45.21 | 44.13 | 44.61 | 2,464,304 | +0.02(+0.05%) |
Oct 10, 2014 | 45.21 | 45.59 | 44.58 | 44.59 | 3,084,523 | -0.73(-1.62%) |
Oct 09, 2014 | 46.53 | 46.62 | 45.31 | 45.32 | 1,651,397 | -1.25(-2.68%) |
Oct 08, 2014 | 45.63 | 46.65 | 45.16 | 46.57 | 1,934,183 | +0.89(+1.95%) |
Oct 07, 2014 | 46.95 | 46.96 | 45.68 | 45.68 | 2,624,165 | -1.59(-3.36%) |
Oct 06, 2014 | 47.87 | 48.02 | 47.09 | 47.26 | 2,452,957 | +0.36(+0.77%) |
Oct 03, 2014 | 46.07 | 47.04 | 46.07 | 46.90 | 2,513,106 | +1.01(+2.20%) |
Oct 02, 2014 | 45.41 | 46.05 | 45.39 | 45.89 | 2,392,121 | +0.37(+0.82%) |
Oct 01, 2014 | 46.02 | 46.26 | 45.47 | 45.52 | 3,552,303 | -0.44(-0.96%) |
Sep 30, 2014 | 46.77 | 46.83 | 45.87 | 45.96 | 2,670,569 | -0.90(-1.92%) |
Sep 29, 2014 | 47.38 | 47.53 | 46.81 | 46.86 | 2,436,717 | -0.95(-1.98%) |
Sep 26, 2014 | 48.06 | 48.21 | 47.57 | 47.81 | 2,519,350 | -0.35(-0.72%) |
Sep 25, 2014 | 48.33 | 48.75 | 48.09 | 48.16 | 2,956,847 | +0.00(+0.00%) |
Sep 24, 2014 | 48.90 | 49.07 | 47.98 | 48.16 | 3,419,352 | -0.67(-1.37%) |
Sep 23, 2014 | 48.91 | 49.31 | 48.81 | 48.83 | 1,502,686 | -0.28(-0.56%) |
Sep 22, 2014 | 49.17 | 49.58 | 48.92 | 49.10 | 1,419,481 | -0.30(-0.61%) |
Sep 19, 2014 | 49.74 | 49.78 | 49.23 | 49.41 | 3,059,561 | -0.06(-0.13%) |
Sep 18, 2014 | 49.39 | 49.89 | 49.23 | 49.47 | 2,704,296 | +0.21(+0.43%) |
Sep 17, 2014 | 50.18 | 50.33 | 49.16 | 49.25 | 3,224,287 | -0.95(-1.89%) |
Sep 16, 2014 | 50.72 | 50.73 | 50.16 | 50.20 | 2,340,183 | -0.68(-1.33%) |
Sep 15, 2014 | 50.86 | 51.20 | 50.71 | 50.88 | 1,503,450 | +0.01(+0.02%) |
Sep 12, 2014 | 51.12 | 51.24 | 50.72 | 50.87 | 1,745,452 | -0.41(-0.79%) |
Sep 11, 2014 | 50.63 | 51.80 | 50.56 | 51.28 | 3,929,592 | +0.74(+1.46%) |
Sep 10, 2014 | 50.96 | 51.01 | 50.29 | 50.54 | 1,743,861 | -0.42(-0.83%) |
Sep 09, 2014 | 51.23 | 51.24 | 50.90 | 50.97 | 1,218,992 | -0.38(-0.74%) |
Sep 08, 2014 | 51.05 | 51.35 | 51.04 | 51.34 | 1,305,304 | -0.02(-0.05%) |
Sep 05, 2014 | 50.25 | 51.45 | 50.15 | 51.37 | 2,045,371 | +1.03(+2.05%) |
Sep 04, 2014 | 50.12 | 50.51 | 49.93 | 50.34 | 1,865,652 | +0.42(+0.83%) |
Sep 03, 2014 | 50.12 | 50.12 | 49.72 | 49.92 | 1,347,418 | +0.13(+0.25%) |
Sep 02, 2014 | 50.31 | 50.38 | 49.72 | 49.79 | 1,124,660 | -0.19(-0.38%) |
Aug 29, 2014 | 50.08 | 49.98 | 49.98 | 49.98 | 726,610 | +0.08(+0.16%) |
Aug 28, 2014 | 49.84 | 50.03 | 49.50 | 49.90 | 684,266 | -0.22(-0.44%) |
Aug 27, 2014 | 50.08 | 50.22 | 49.96 | 50.12 | 1,119,739 | +0.05(+0.09%) |
Aug 26, 2014 | 50.37 | 50.37 | 49.94 | 50.08 | 1,025,554 | -0.12(-0.23%) |
Aug 25, 2014 | 50.31 | 50.43 | 50.12 | 50.20 | 676,734 | +0.14(+0.28%) |
Aug 22, 2014 | 50.15 | 50.42 | 49.98 | 50.05 | 1,112,117 | -0.29(-0.58%) |
Aug 21, 2014 | 50.72 | 50.85 | 50.27 | 50.34 | 959,702 | -0.28(-0.56%) |
Aug 20, 2014 | 49.49 | 50.79 | 49.42 | 50.63 | 2,877,538 | +1.13(+2.29%) |
Aug 19, 2014 | 49.38 | 49.64 | 49.30 | 49.50 | 877,175 | +0.17(+0.33%) |
Aug 18, 2014 | 49.00 | 49.41 | 48.91 | 49.33 | 1,153,511 | +0.66(+1.36%) |
Aug 15, 2014 | 49.13 | 49.13 | 48.36 | 48.67 | 1,307,958 | -0.40(-0.82%) |
Aug 14, 2014 | 48.96 | 49.17 | 48.87 | 49.07 | 987,197 | +0.09(+0.18%) |
Aug 13, 2014 | 48.70 | 49.01 | 48.54 | 48.98 | 1,471,863 | +0.46(+0.94%) |
Aug 12, 2014 | 48.52 | 48.85 | 48.50 | 48.53 | 872,016 | -0.13(-0.26%) |
Aug 11, 2014 | 48.62 | 48.77 | 48.39 | 48.65 | 1,125,639 | +0.11(+0.23%) |
Aug 08, 2014 | 47.80 | 48.40 | 47.75 | 48.54 | 2,196,448 | +0.87(+1.81%) |
Aug 07, 2014 | 48.73 | 48.92 | 47.58 | 47.68 | 1,721,699 | -0.84(-1.73%) |
Aug 06, 2014 | 47.94 | 48.64 | 47.86 | 48.52 | 2,288,778 | +0.42(+0.88%) |
Aug 05, 2014 | 48.76 | 49.02 | 47.98 | 48.10 | 2,019,262 | -0.90(-1.85%) |
Aug 04, 2014 | 48.96 | 49.44 | 48.80 | 49.00 | 3,330,250 | +0.26(+0.53%) |