Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.93 | 46.33 | 44.51 | 46.29 | 13,247,618 | +1.02(+2.26%) |
Oct 30, 2014 | 45.38 | 45.77 | 44.58 | 45.26 | 8,637,114 | -0.42(-0.92%) |
Oct 29, 2014 | 45.77 | 46.17 | 45.18 | 45.68 | 13,107,497 | +0.97(+2.18%) |
Oct 28, 2014 | 44.27 | 45.02 | 44.08 | 44.71 | 16,524,591 | +0.73(+1.66%) |
Oct 27, 2014 | 45.50 | 46.82 | 43.52 | 43.98 | 22,378,932 | -2.85(-6.08%) |
Oct 24, 2014 | 47.26 | 47.26 | 45.71 | 46.82 | 13,612,092 | -0.06(-0.13%) |
Oct 23, 2014 | 46.50 | 47.31 | 46.09 | 46.88 | 12,994,767 | +1.19(+2.61%) |
Oct 22, 2014 | 47.07 | 47.44 | 45.62 | 45.69 | 20,455,630 | -1.03(-2.21%) |
Oct 21, 2014 | 45.67 | 46.89 | 45.26 | 46.72 | 22,552,444 | +2.30(+5.18%) |
Oct 20, 2014 | 44.67 | 45.19 | 43.32 | 44.42 | 22,944,458 | +0.27(+0.61%) |
Oct 17, 2014 | 45.94 | 47.15 | 43.77 | 44.15 | 31,890,700 | +1.20(+2.79%) |
Oct 16, 2014 | 41.05 | 44.39 | 40.74 | 42.95 | 33,894,496 | +0.44(+1.05%) |
Oct 15, 2014 | 41.36 | 43.05 | 40.43 | 42.51 | 36,196,568 | +0.85(+2.04%) |
Oct 14, 2014 | 42.49 | 43.42 | 41.06 | 41.66 | 32,737,362 | -0.53(-1.25%) |
Oct 13, 2014 | 45.36 | 46.03 | 41.86 | 42.19 | 30,595,838 | -3.38(-7.42%) |
Oct 10, 2014 | 47.86 | 47.99 | 45.40 | 45.57 | 35,070,676 | -2.51(-5.22%) |
Oct 09, 2014 | 50.26 | 50.31 | 47.74 | 48.08 | 20,601,546 | -2.63(-5.18%) |
Oct 08, 2014 | 50.92 | 51.07 | 48.56 | 50.71 | 25,155,854 | -0.67(-1.31%) |
Oct 07, 2014 | 51.46 | 52.56 | 51.25 | 51.38 | 8,552,689 | -0.39(-0.76%) |
Oct 06, 2014 | 52.02 | 52.76 | 51.15 | 51.78 | 8,535,548 | -0.15(-0.29%) |
Oct 03, 2014 | 52.26 | 52.28 | 50.90 | 51.93 | 8,594,873 | +0.35(+0.68%) |
Oct 02, 2014 | 51.96 | 51.99 | 50.09 | 51.57 | 18,790,180 | -0.86(-1.65%) |
Oct 01, 2014 | 54.25 | 54.46 | 52.11 | 52.44 | 11,589,890 | -1.71(-3.16%) |
Sep 30, 2014 | 54.81 | 55.61 | 53.66 | 54.15 | 10,593,747 | -0.92(-1.68%) |
Sep 29, 2014 | 54.48 | 55.23 | 54.11 | 55.07 | 10,045,381 | -0.23(-0.41%) |
Sep 26, 2014 | 53.58 | 55.62 | 53.43 | 55.30 | 9,402,024 | +1.86(+3.49%) |
Sep 25, 2014 | 54.13 | 54.46 | 53.16 | 53.44 | 7,488,965 | -0.89(-1.64%) |
Sep 24, 2014 | 54.41 | 54.56 | 52.93 | 54.33 | 12,408,242 | -0.07(-0.12%) |
Sep 23, 2014 | 54.27 | 54.87 | 53.90 | 54.39 | 6,559,927 | +0.10(+0.19%) |
Sep 22, 2014 | 55.65 | 55.65 | 54.04 | 54.29 | 10,439,879 | -1.54(-2.75%) |
Sep 19, 2014 | 55.93 | 56.23 | 55.54 | 55.83 | 10,112,610 | +0.15(+0.27%) |
Sep 18, 2014 | 56.06 | 56.07 | 55.32 | 55.68 | 6,862,719 | +0.08(+0.14%) |
Sep 17, 2014 | 56.77 | 56.81 | 55.28 | 55.60 | 7,588,427 | -0.88(-1.56%) |
Sep 16, 2014 | 55.48 | 56.99 | 55.39 | 56.48 | 7,542,205 | +0.85(+1.52%) |
Sep 15, 2014 | 55.11 | 55.76 | 54.49 | 55.64 | 7,133,208 | +0.35(+0.64%) |
Sep 12, 2014 | 55.98 | 56.06 | 55.07 | 55.28 | 7,530,411 | -1.02(-1.80%) |
Sep 11, 2014 | 55.50 | 56.48 | 55.17 | 56.30 | 7,875,422 | +0.30(+0.54%) |
Sep 10, 2014 | 55.23 | 56.03 | 54.92 | 56.00 | 7,275,892 | +0.74(+1.34%) |
Sep 09, 2014 | 55.59 | 56.17 | 54.95 | 55.26 | 7,041,004 | -0.40(-0.72%) |
Sep 08, 2014 | 56.27 | 56.36 | 55.35 | 55.66 | 10,512,762 | -0.96(-1.69%) |
Sep 05, 2014 | 55.83 | 56.78 | 55.35 | 56.62 | 10,694,439 | +0.76(+1.35%) |
Sep 04, 2014 | 56.69 | 57.03 | 55.59 | 55.86 | 12,133,923 | -0.86(-1.52%) |
Sep 03, 2014 | 56.65 | 57.23 | 56.08 | 56.73 | 9,663,272 | +0.08(+0.13%) |
Sep 02, 2014 | 57.22 | 57.23 | 55.59 | 56.65 | 12,680,989 | -0.10(-0.18%) |
Aug 29, 2014 | 56.50 | 56.75 | 56.75 | 56.75 | 6,254,223 | +0.32(+0.57%) |
Aug 28, 2014 | 57.05 | 57.17 | 56.34 | 56.43 | 8,871,065 | -0.92(-1.61%) |
Aug 27, 2014 | 58.47 | 58.47 | 57.01 | 57.36 | 18,560,664 | -1.11(-1.91%) |
Aug 26, 2014 | 57.77 | 59.04 | 57.62 | 58.47 | 9,340,066 | +1.06(+1.84%) |
Aug 25, 2014 | 56.88 | 57.46 | 56.57 | 57.41 | 6,045,302 | +0.90(+1.60%) |
Aug 22, 2014 | 57.15 | 57.20 | 56.33 | 56.51 | 6,125,722 | -0.73(-1.27%) |
Aug 21, 2014 | 57.72 | 57.72 | 57.00 | 57.24 | 5,623,712 | -0.37(-0.64%) |
Aug 20, 2014 | 57.77 | 57.79 | 57.11 | 57.61 | 5,295,720 | +0.01(+0.01%) |
Aug 19, 2014 | 57.79 | 58.18 | 57.56 | 57.60 | 6,942,661 | -0.08(-0.15%) |
Aug 18, 2014 | 57.72 | 58.02 | 57.40 | 57.68 | 5,992,169 | +0.38(+0.66%) |
Aug 15, 2014 | 56.78 | 57.35 | 56.62 | 57.30 | 8,175,254 | +0.90(+1.60%) |
Aug 14, 2014 | 58.49 | 58.50 | 56.26 | 56.40 | 9,978,007 | -1.84(-3.16%) |
Aug 13, 2014 | 58.15 | 58.51 | 57.82 | 58.24 | 4,651,408 | +0.44(+0.75%) |
Aug 12, 2014 | 57.64 | 58.12 | 57.36 | 57.81 | 6,050,099 | -0.34(-0.58%) |
Aug 11, 2014 | 57.85 | 58.58 | 57.61 | 58.14 | 7,387,836 | +0.93(+1.62%) |
Aug 08, 2014 | 56.59 | 57.12 | 56.33 | 57.21 | 6,740,826 | +0.79(+1.40%) |
Aug 07, 2014 | 57.25 | 57.41 | 56.14 | 56.43 | 8,221,680 | -0.49(-0.87%) |
Aug 06, 2014 | 56.28 | 57.98 | 56.24 | 56.92 | 7,723,214 | +0.20(+0.35%) |
Aug 05, 2014 | 58.44 | 58.48 | 55.92 | 56.72 | 11,331,351 | -1.98(-3.38%) |
Aug 04, 2014 | 57.81 | 58.90 | 57.30 | 58.70 | 8,384,497 | +1.15(+1.99%) |