Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.19 | 56.40 | 55.19 | 56.15 | 26,824,332 | +1.11(+2.02%) |
Oct 30, 2014 | 53.15 | 55.65 | 53.04 | 55.04 | 54,662,484 | +5.11(+10.24%) |
Oct 29, 2014 | 50.31 | 50.59 | 49.72 | 49.93 | 17,270,008 | -0.48(-0.95%) |
Oct 28, 2014 | 49.92 | 50.44 | 49.79 | 50.40 | 11,300,228 | +0.77(+1.55%) |
Oct 27, 2014 | 49.56 | 49.65 | 49.65 | 49.64 | 7,157,340 | -0.02(-0.03%) |
Oct 24, 2014 | 49.69 | 49.81 | 49.28 | 49.65 | 11,720,517 | -0.19(-0.37%) |
Oct 23, 2014 | 49.74 | 50.22 | 49.47 | 49.84 | 10,457,979 | +0.78(+1.59%) |
Oct 22, 2014 | 49.61 | 49.76 | 49.02 | 49.06 | 11,868,679 | -0.56(-1.12%) |
Oct 21, 2014 | 48.79 | 49.63 | 48.36 | 49.61 | 13,957,963 | +1.27(+2.63%) |
Oct 20, 2014 | 47.80 | 48.43 | 47.71 | 48.34 | 8,206,254 | +0.43(+0.90%) |
Oct 17, 2014 | 47.64 | 48.05 | 47.35 | 47.91 | 13,684,542 | +0.70(+1.48%) |
Oct 16, 2014 | 45.84 | 47.26 | 45.40 | 47.22 | 16,795,034 | +0.64(+1.37%) |
Oct 15, 2014 | 46.72 | 46.98 | 45.81 | 46.58 | 21,140,162 | -0.57(-1.22%) |
Oct 14, 2014 | 47.54 | 47.89 | 47.09 | 47.15 | 15,067,524 | -0.36(-0.76%) |
Oct 13, 2014 | 47.56 | 48.32 | 47.38 | 47.51 | 13,117,446 | -0.16(-0.34%) |
Oct 10, 2014 | 48.35 | 48.74 | 47.68 | 47.68 | 12,629,992 | -0.64(-1.31%) |
Oct 09, 2014 | 49.36 | 49.36 | 48.28 | 48.31 | 11,820,384 | -1.08(-2.19%) |
Oct 08, 2014 | 48.39 | 49.43 | 48.31 | 49.39 | 15,090,075 | +1.00(+2.07%) |
Oct 07, 2014 | 49.03 | 49.10 | 48.34 | 48.39 | 9,619,568 | -0.87(-1.77%) |
Oct 06, 2014 | 49.45 | 49.58 | 49.23 | 49.26 | 9,606,915 | -0.05(-0.09%) |
Oct 03, 2014 | 49.08 | 49.38 | 48.89 | 49.31 | 10,712,516 | +0.53(+1.08%) |
Oct 02, 2014 | 48.61 | 48.84 | 48.33 | 48.78 | 12,266,572 | -0.07(-0.14%) |
Oct 01, 2014 | 49.51 | 49.73 | 48.79 | 48.85 | 12,561,000 | -0.78(-1.57%) |
Sep 30, 2014 | 49.12 | 49.78 | 49.08 | 49.63 | 12,322,026 | +0.57(+1.16%) |
Sep 29, 2014 | 48.89 | 49.18 | 48.64 | 49.06 | 9,446,835 | -0.23(-0.48%) |
Sep 26, 2014 | 49.18 | 49.36 | 48.97 | 49.30 | 7,716,689 | +0.29(+0.58%) |
Sep 25, 2014 | 49.78 | 49.84 | 48.94 | 49.01 | 12,610,451 | -0.86(-1.73%) |
Sep 24, 2014 | 49.49 | 50.01 | 49.37 | 49.87 | 8,963,517 | +0.45(+0.92%) |
Sep 23, 2014 | 49.75 | 49.75 | 49.42 | 49.42 | 8,555,353 | -0.33(-0.66%) |
Sep 22, 2014 | 50.47 | 50.47 | 49.72 | 49.75 | 9,758,117 | -0.55(-1.10%) |
Sep 19, 2014 | 50.63 | 50.74 | 50.12 | 50.30 | 22,008,188 | -0.04(-0.09%) |
Sep 18, 2014 | 50.22 | 50.40 | 50.04 | 50.34 | 9,919,276 | +0.21(+0.42%) |
Sep 17, 2014 | 50.47 | 50.59 | 49.70 | 50.13 | 13,250,358 | -0.41(-0.81%) |
Sep 16, 2014 | 49.99 | 50.65 | 49.69 | 50.54 | 9,901,244 | +0.62(+1.24%) |
Sep 15, 2014 | 49.74 | 50.15 | 49.74 | 49.92 | 7,565,668 | +0.14(+0.28%) |
Sep 12, 2014 | 49.98 | 50.18 | 49.48 | 49.78 | 9,363,010 | -0.21(-0.42%) |
Sep 11, 2014 | 50.40 | 50.41 | 49.88 | 50.00 | 9,526,529 | -0.45(-0.89%) |
Sep 10, 2014 | 49.79 | 50.86 | 49.79 | 50.44 | 13,593,520 | +0.60(+1.21%) |
Sep 09, 2014 | 50.07 | 50.12 | 49.77 | 49.84 | 7,877,396 | -0.35(-0.69%) |
Sep 08, 2014 | 49.78 | 50.29 | 49.66 | 50.19 | 11,044,336 | +0.36(+0.73%) |
Sep 05, 2014 | 49.86 | 49.86 | 49.57 | 49.82 | 8,816,972 | -0.01(-0.02%) |
Sep 04, 2014 | 50.11 | 50.27 | 49.77 | 49.83 | 10,203,088 | -0.15(-0.30%) |
Sep 03, 2014 | 49.94 | 50.28 | 49.85 | 49.98 | 8,371,471 | +0.04(+0.08%) |
Sep 02, 2014 | 49.64 | 50.00 | 49.49 | 49.94 | 8,682,026 | +0.51(+1.04%) |
Aug 29, 2014 | 49.90 | 49.43 | 49.43 | 49.43 | 62,969,128 | -0.48(-0.97%) |
Aug 28, 2014 | 50.01 | 50.18 | 49.72 | 49.91 | 11,912,111 | -0.59(-1.17%) |
Aug 27, 2014 | 50.50 | 50.60 | 50.10 | 50.50 | 8,637,059 | +0.09(+0.18%) |
Aug 26, 2014 | 50.35 | 50.70 | 50.35 | 50.41 | 7,463,746 | +0.17(+0.33%) |
Aug 25, 2014 | 50.52 | 50.55 | 50.20 | 50.24 | 5,334,658 | -0.02(-0.03%) |
Aug 22, 2014 | 50.29 | 50.46 | 50.08 | 50.26 | 7,699,315 | +0.08(+0.16%) |
Aug 21, 2014 | 50.36 | 50.47 | 50.18 | 50.18 | 5,967,694 | -0.10(-0.21%) |
Aug 20, 2014 | 49.91 | 50.34 | 49.87 | 50.29 | 7,843,182 | +0.28(+0.56%) |
Aug 19, 2014 | 49.95 | 50.16 | 49.80 | 50.01 | 8,835,408 | +0.16(+0.32%) |
Aug 18, 2014 | 49.19 | 49.87 | 49.14 | 49.85 | 8,991,334 | +0.96(+1.96%) |
Aug 15, 2014 | 49.52 | 49.62 | 48.83 | 48.89 | 9,673,074 | -0.54(-1.10%) |
Aug 14, 2014 | 49.33 | 49.45 | 49.15 | 49.43 | 7,670,982 | +0.25(+0.52%) |
Aug 13, 2014 | 49.06 | 49.33 | 48.95 | 49.18 | 6,941,235 | +0.36(+0.73%) |
Aug 12, 2014 | 48.77 | 49.03 | 48.62 | 48.82 | 6,937,410 | -0.06(-0.13%) |
Aug 11, 2014 | 48.99 | 49.03 | 48.76 | 48.89 | 9,723,800 | +0.03(+0.06%) |
Aug 08, 2014 | 48.49 | 48.88 | 48.34 | 48.86 | 9,985,724 | +0.33(+0.68%) |
Aug 07, 2014 | 49.02 | 49.09 | 48.43 | 48.53 | 10,323,142 | -0.38(-0.78%) |
Aug 06, 2014 | 48.75 | 49.07 | 48.71 | 48.91 | 8,107,303 | +0.03(+0.07%) |
Aug 05, 2014 | 49.10 | 49.31 | 48.56 | 48.88 | 11,985,648 | -0.38(-0.76%) |
Aug 04, 2014 | 49.41 | 49.49 | 49.10 | 49.25 | 8,611,478 | +0.08(+0.17%) |