Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.42 | 48.56 | 48.30 | 48.40 | 56,482 | -0.46(-0.95%) |
Oct 30, 2014 | 48.83 | 49.05 | 48.83 | 48.86 | 137,911 | -0.02(-0.04%) |
Oct 29, 2014 | 49.24 | 49.37 | 48.81 | 48.88 | 121,741 | -0.32(-0.66%) |
Oct 28, 2014 | 49.22 | 49.30 | 49.16 | 49.21 | 43,602 | +0.09(+0.19%) |
Oct 27, 2014 | 49.14 | 48.98 | 48.98 | 49.11 | 474,607 | +0.14(+0.28%) |
Oct 24, 2014 | 49.01 | 49.15 | 48.98 | 48.98 | 31,342 | +0.05(+0.10%) |
Oct 23, 2014 | 48.98 | 49.04 | 48.90 | 48.93 | 46,344 | -0.17(-0.35%) |
Oct 22, 2014 | 49.17 | 49.26 | 49.08 | 49.10 | 91,763 | -0.16(-0.33%) |
Oct 21, 2014 | 49.36 | 49.48 | 49.26 | 49.26 | 102,379 | -0.20(-0.41%) |
Oct 20, 2014 | 49.33 | 49.60 | 49.33 | 49.46 | 97,291 | +0.08(+0.16%) |
Oct 17, 2014 | 49.47 | 49.58 | 49.38 | 49.38 | 111,424 | -0.15(-0.31%) |
Oct 16, 2014 | 49.66 | 49.69 | 49.53 | 49.54 | 83,146 | -0.27(-0.53%) |
Oct 15, 2014 | 49.86 | 50.35 | 49.68 | 49.80 | 160,906 | +0.52(+1.05%) |
Oct 14, 2014 | 49.25 | 49.40 | 49.25 | 49.29 | 51,937 | -0.09(-0.18%) |
Oct 13, 2014 | 49.26 | 49.38 | 49.21 | 49.37 | 137,992 | +0.36(+0.73%) |
Oct 10, 2014 | 49.10 | 49.20 | 49.00 | 49.02 | 57,251 | -0.18(-0.37%) |
Oct 09, 2014 | 49.37 | 49.38 | 49.15 | 49.20 | 72,491 | -0.18(-0.36%) |
Oct 08, 2014 | 49.14 | 49.38 | 48.98 | 49.37 | 467,407 | +0.25(+0.51%) |
Oct 07, 2014 | 48.99 | 49.14 | 48.90 | 49.12 | 57,162 | +0.23(+0.46%) |
Oct 06, 2014 | 48.58 | 49.01 | 48.56 | 48.90 | 225,311 | +0.47(+0.97%) |
Oct 03, 2014 | 48.47 | 48.55 | 48.39 | 48.43 | 159,220 | -0.55(-1.11%) |
Oct 02, 2014 | 49.02 | 49.15 | 48.85 | 48.97 | 114,108 | +0.29(+0.61%) |
Oct 01, 2014 | 48.80 | 48.92 | 48.68 | 48.68 | 351,492 | -0.08(-0.17%) |
Sep 30, 2014 | 48.72 | 48.87 | 48.64 | 48.76 | 74,591 | -0.16(-0.33%) |
Sep 29, 2014 | 48.98 | 49.04 | 48.80 | 48.92 | 86,638 | +0.14(+0.29%) |
Sep 26, 2014 | 49.07 | 49.10 | 48.78 | 48.78 | 71,183 | -0.41(-0.84%) |
Sep 25, 2014 | 48.99 | 49.25 | 48.93 | 49.19 | 102,757 | +0.06(+0.12%) |
Sep 24, 2014 | 49.23 | 49.28 | 49.13 | 49.13 | 41,845 | -0.19(-0.39%) |
Sep 23, 2014 | 49.40 | 49.42 | 49.27 | 49.33 | 32,904 | +0.07(+0.14%) |
Sep 22, 2014 | 49.14 | 49.38 | 49.13 | 49.26 | 125,045 | +0.13(+0.26%) |
Sep 19, 2014 | 49.36 | 49.36 | 49.16 | 49.13 | 430,666 | -0.26(-0.53%) |
Sep 18, 2014 | 49.25 | 49.39 | 49.17 | 49.39 | 139,623 | +0.13(+0.27%) |
Sep 17, 2014 | 49.62 | 49.66 | 49.25 | 49.26 | 66,780 | -0.28(-0.58%) |
Sep 16, 2014 | 49.47 | 49.67 | 49.43 | 49.54 | 72,804 | +0.07(+0.14%) |
Sep 15, 2014 | 49.47 | 49.48 | 49.44 | 49.47 | 124,317 | -0.00(-0.01%) |
Sep 12, 2014 | 49.38 | 49.61 | 49.36 | 49.48 | 192,642 | -0.03(-0.07%) |
Sep 11, 2014 | 49.65 | 49.69 | 49.51 | 49.51 | 90,903 | -0.21(-0.42%) |
Sep 10, 2014 | 49.67 | 49.77 | 49.56 | 49.72 | 117,454 | -0.14(-0.29%) |
Sep 09, 2014 | 49.75 | 49.93 | 49.72 | 49.87 | 91,823 | -0.11(-0.23%) |
Sep 08, 2014 | 50.18 | 50.24 | 49.92 | 49.98 | 165,604 | -0.23(-0.46%) |
Sep 05, 2014 | 50.13 | 50.37 | 50.13 | 50.21 | 76,448 | +0.05(+0.11%) |
Sep 04, 2014 | 50.45 | 50.45 | 50.06 | 50.16 | 125,414 | -0.44(-0.86%) |
Sep 03, 2014 | 50.63 | 50.69 | 50.52 | 50.59 | 92,529 | -0.05(-0.10%) |
Sep 02, 2014 | 50.67 | 50.71 | 50.57 | 50.64 | 424,360 | -0.31(-0.62%) |
Aug 29, 2014 | 51.06 | 50.96 | 50.96 | 50.96 | 59,476 | -0.12(-0.23%) |
Aug 28, 2014 | 51.26 | 51.26 | 51.04 | 51.07 | 50,797 | -0.13(-0.26%) |
Aug 27, 2014 | 51.08 | 51.22 | 51.08 | 51.21 | 47,350 | +0.27(+0.54%) |
Aug 26, 2014 | 51.08 | 51.08 | 50.86 | 50.93 | 50,133 | -0.00(-0.01%) |
Aug 25, 2014 | 50.97 | 51.00 | 50.82 | 50.94 | 26,289 | +0.01(+0.02%) |
Aug 22, 2014 | 51.01 | 51.03 | 50.83 | 50.93 | 63,509 | -0.10(-0.20%) |
Aug 21, 2014 | 50.94 | 51.07 | 50.90 | 51.03 | 58,191 | +0.12(+0.24%) |
Aug 20, 2014 | 51.09 | 51.09 | 50.86 | 50.91 | 63,731 | -0.25(-0.48%) |
Aug 19, 2014 | 51.16 | 51.23 | 51.12 | 51.15 | 36,203 | -0.12(-0.23%) |
Aug 18, 2014 | 51.27 | 51.30 | 51.20 | 51.27 | 126,625 | -0.24(-0.47%) |
Aug 15, 2014 | 51.32 | 51.55 | 51.32 | 51.51 | 56,282 | +0.29(+0.58%) |
Aug 14, 2014 | 51.24 | 51.25 | 51.06 | 51.22 | 76,225 | +0.07(+0.13%) |
Aug 13, 2014 | 51.16 | 51.18 | 51.08 | 51.15 | 23,389 | +0.03(+0.07%) |
Aug 12, 2014 | 51.12 | 51.15 | 50.98 | 51.11 | 71,648 | +0.00(+0.01%) |
Aug 11, 2014 | 51.16 | 51.26 | 51.08 | 51.11 | 27,334 | -0.02(-0.05%) |
Aug 08, 2014 | 51.16 | 51.30 | 51.12 | 51.13 | 87,633 | +0.15(+0.29%) |
Aug 07, 2014 | 51.00 | 51.11 | 50.88 | 50.99 | 130,953 | -0.03(-0.06%) |
Aug 06, 2014 | 50.97 | 51.04 | 50.84 | 51.02 | 42,382 | +0.04(+0.08%) |
Aug 05, 2014 | 50.94 | 51.03 | 50.75 | 50.98 | 43,028 | -0.03(-0.06%) |
Aug 04, 2014 | 51.07 | 51.12 | 50.96 | 51.01 | 106,753 | +0.01(+0.01%) |