Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.07 | 52.76 | 52.07 | 52.64 | 3,764,306 | +0.76(+1.47%) |
Oct 30, 2014 | 51.62 | 52.05 | 51.48 | 51.87 | 3,084,928 | +0.75(+1.48%) |
Oct 29, 2014 | 51.36 | 51.51 | 50.84 | 51.12 | 3,157,938 | -0.20(-0.40%) |
Oct 28, 2014 | 51.46 | 51.70 | 51.31 | 51.32 | 4,191,304 | +0.08(+0.16%) |
Oct 27, 2014 | 50.90 | 51.31 | 50.79 | 51.24 | 4,683,895 | +0.45(+0.89%) |
Oct 24, 2014 | 50.10 | 50.83 | 50.10 | 50.79 | 2,483,180 | +0.46(+0.92%) |
Oct 23, 2014 | 50.65 | 50.66 | 50.23 | 50.32 | 3,024,206 | +0.15(+0.31%) |
Oct 22, 2014 | 50.32 | 50.65 | 50.14 | 50.17 | 3,329,641 | -0.18(-0.35%) |
Oct 21, 2014 | 49.59 | 50.50 | 49.45 | 50.35 | 3,899,386 | +0.96(+1.94%) |
Oct 20, 2014 | 49.07 | 49.47 | 48.95 | 49.39 | 2,264,096 | +0.17(+0.35%) |
Oct 17, 2014 | 48.92 | 49.36 | 48.45 | 49.22 | 3,337,580 | +0.63(+1.30%) |
Oct 16, 2014 | 48.51 | 48.85 | 48.27 | 48.59 | 4,551,100 | -0.58(-1.17%) |
Oct 15, 2014 | 49.76 | 49.86 | 48.48 | 49.16 | 4,231,668 | -0.85(-1.70%) |
Oct 14, 2014 | 49.89 | 50.35 | 49.71 | 50.02 | 3,568,470 | +0.45(+0.92%) |
Oct 13, 2014 | 49.76 | 50.15 | 49.55 | 49.56 | 3,104,930 | -0.08(-0.16%) |
Oct 10, 2014 | 49.47 | 50.21 | 49.47 | 49.64 | 2,499,982 | +0.12(+0.25%) |
Oct 09, 2014 | 49.96 | 50.21 | 49.51 | 49.52 | 3,473,400 | -0.51(-1.02%) |
Oct 08, 2014 | 49.45 | 50.08 | 49.39 | 50.03 | 2,785,602 | +0.60(+1.22%) |
Oct 07, 2014 | 49.83 | 50.06 | 49.41 | 49.43 | 2,164,923 | -0.58(-1.17%) |
Oct 06, 2014 | 50.36 | 50.51 | 49.92 | 50.02 | 1,909,572 | -0.09(-0.18%) |
Oct 03, 2014 | 50.07 | 50.45 | 50.06 | 50.10 | 3,372,981 | +0.48(+0.97%) |
Oct 02, 2014 | 49.45 | 49.86 | 49.30 | 49.63 | 2,416,819 | +0.27(+0.54%) |
Oct 01, 2014 | 49.78 | 50.01 | 49.24 | 49.36 | 2,757,735 | -0.45(-0.91%) |
Sep 30, 2014 | 49.61 | 50.01 | 49.54 | 49.81 | 2,780,540 | +0.06(+0.13%) |
Sep 29, 2014 | 49.54 | 49.95 | 49.41 | 49.75 | 1,576,047 | -0.10(-0.20%) |
Sep 26, 2014 | 49.59 | 50.02 | 49.53 | 49.84 | 1,576,121 | +0.26(+0.52%) |
Sep 25, 2014 | 49.89 | 49.98 | 49.53 | 49.58 | 2,471,273 | -0.48(-0.96%) |
Sep 24, 2014 | 49.74 | 50.21 | 49.67 | 50.06 | 1,688,481 | +0.30(+0.60%) |
Sep 23, 2014 | 50.06 | 50.14 | 49.62 | 49.76 | 4,664,714 | -0.43(-0.86%) |
Sep 22, 2014 | 50.27 | 50.34 | 50.11 | 50.19 | 2,144,257 | -0.29(-0.58%) |
Sep 19, 2014 | 50.77 | 50.80 | 50.34 | 50.49 | 3,396,081 | -0.10(-0.19%) |
Sep 18, 2014 | 50.24 | 50.66 | 50.15 | 50.58 | 2,317,718 | +0.46(+0.92%) |
Sep 17, 2014 | 50.10 | 50.32 | 49.98 | 50.12 | 2,019,137 | +0.03(+0.06%) |
Sep 16, 2014 | 49.80 | 50.21 | 49.75 | 50.09 | 1,992,131 | +0.07(+0.15%) |
Sep 15, 2014 | 49.63 | 50.22 | 49.58 | 50.02 | 2,541,738 | +0.50(+1.02%) |
Sep 12, 2014 | 49.58 | 49.73 | 49.32 | 49.51 | 2,729,809 | -0.17(-0.34%) |
Sep 11, 2014 | 49.35 | 49.71 | 49.33 | 49.68 | 2,174,228 | +0.26(+0.53%) |
Sep 10, 2014 | 49.56 | 49.63 | 49.34 | 49.42 | 1,818,281 | +0.04(+0.08%) |
Sep 09, 2014 | 49.75 | 49.80 | 49.29 | 49.38 | 2,165,360 | -0.45(-0.90%) |
Sep 08, 2014 | 50.19 | 50.19 | 49.67 | 49.83 | 1,483,050 | +0.03(+0.07%) |
Sep 05, 2014 | 49.83 | 49.89 | 49.59 | 49.80 | 2,306,081 | -0.02(-0.03%) |
Sep 04, 2014 | 50.06 | 50.22 | 49.77 | 49.81 | 1,926,614 | -0.22(-0.44%) |
Sep 03, 2014 | 50.40 | 50.40 | 50.01 | 50.03 | 1,822,623 | -0.15(-0.31%) |
Sep 02, 2014 | 50.10 | 50.28 | 49.93 | 50.19 | 2,251,050 | +0.28(+0.55%) |
Aug 29, 2014 | 49.72 | 49.91 | 49.91 | 49.91 | 2,383,608 | +0.28(+0.56%) |
Aug 28, 2014 | 49.78 | 49.93 | 49.62 | 49.63 | 2,275,728 | -0.31(-0.62%) |
Aug 27, 2014 | 50.00 | 50.06 | 49.85 | 49.94 | 2,053,171 | -0.04(-0.08%) |
Aug 26, 2014 | 50.00 | 50.17 | 49.90 | 49.98 | 2,322,231 | -0.04(-0.08%) |
Aug 25, 2014 | 49.71 | 50.10 | 49.59 | 50.02 | 2,343,874 | +0.56(+1.13%) |
Aug 22, 2014 | 49.51 | 49.66 | 49.36 | 49.47 | 2,448,582 | -0.23(-0.47%) |
Aug 21, 2014 | 49.61 | 49.74 | 49.37 | 49.70 | 2,930,191 | +0.09(+0.18%) |
Aug 20, 2014 | 49.38 | 49.64 | 49.22 | 49.61 | 1,794,125 | +0.25(+0.51%) |
Aug 19, 2014 | 49.47 | 49.52 | 49.36 | 49.36 | 2,011,009 | -0.15(-0.31%) |
Aug 18, 2014 | 49.26 | 49.53 | 49.20 | 49.51 | 2,547,385 | +0.48(+0.97%) |
Aug 15, 2014 | 49.25 | 49.38 | 48.80 | 49.04 | 2,993,371 | -0.07(-0.15%) |
Aug 14, 2014 | 48.63 | 49.12 | 48.63 | 49.11 | 3,110,050 | +0.54(+1.11%) |
Aug 13, 2014 | 48.68 | 48.86 | 48.50 | 48.57 | 3,186,319 | -0.03(-0.07%) |
Aug 12, 2014 | 48.16 | 48.63 | 48.14 | 48.60 | 4,273,826 | +0.48(+0.99%) |
Aug 11, 2014 | 48.33 | 48.37 | 47.99 | 48.12 | 2,812,607 | -0.09(-0.18%) |
Aug 08, 2014 | 48.12 | 48.15 | 47.66 | 48.21 | 3,253,039 | +0.29(+0.61%) |
Aug 07, 2014 | 48.25 | 48.46 | 47.78 | 47.92 | 3,874,235 | -0.22(-0.45%) |
Aug 06, 2014 | 47.45 | 48.15 | 47.45 | 48.14 | 3,061,898 | +0.59(+1.24%) |
Aug 05, 2014 | 47.61 | 47.90 | 47.45 | 47.55 | 3,884,744 | -0.09(-0.19%) |
Aug 04, 2014 | 47.15 | 47.67 | 46.96 | 47.64 | 6,979,081 | +0.66(+1.41%) |