Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.92 | 46.32 | 44.50 | 46.28 | 13,250,379 | +1.02(+2.26%) |
Oct 30, 2014 | 45.37 | 45.76 | 44.57 | 45.25 | 8,638,915 | -0.42(-0.92%) |
Oct 29, 2014 | 45.76 | 46.16 | 45.17 | 45.67 | 13,110,229 | +0.97(+2.18%) |
Oct 28, 2014 | 44.26 | 45.01 | 44.07 | 44.70 | 16,528,035 | +0.73(+1.66%) |
Oct 27, 2014 | 45.49 | 46.81 | 43.51 | 43.97 | 22,383,598 | -2.84(-6.08%) |
Oct 24, 2014 | 47.25 | 47.25 | 45.70 | 46.81 | 13,614,930 | -0.06(-0.13%) |
Oct 23, 2014 | 46.49 | 47.30 | 46.08 | 46.87 | 12,997,476 | +1.19(+2.61%) |
Oct 22, 2014 | 47.06 | 47.43 | 45.61 | 45.68 | 20,459,894 | -1.03(-2.21%) |
Oct 21, 2014 | 45.66 | 46.88 | 45.25 | 46.71 | 22,557,144 | +2.30(+5.18%) |
Oct 20, 2014 | 44.66 | 45.18 | 43.31 | 44.41 | 22,949,242 | +0.27(+0.61%) |
Oct 17, 2014 | 45.93 | 47.14 | 43.76 | 44.14 | 31,897,348 | +1.20(+2.79%) |
Oct 16, 2014 | 41.04 | 44.38 | 40.73 | 42.94 | 33,901,560 | +0.44(+1.05%) |
Oct 15, 2014 | 41.35 | 43.04 | 40.43 | 42.50 | 36,204,112 | +0.85(+2.03%) |
Oct 14, 2014 | 42.48 | 43.41 | 41.05 | 41.65 | 32,744,186 | -0.53(-1.25%) |
Oct 13, 2014 | 45.35 | 46.02 | 41.85 | 42.18 | 30,602,216 | -3.38(-7.42%) |
Oct 10, 2014 | 47.85 | 47.98 | 45.39 | 45.56 | 35,077,984 | -2.51(-5.22%) |
Oct 09, 2014 | 50.25 | 50.30 | 47.73 | 48.07 | 20,605,840 | -2.63(-5.18%) |
Oct 08, 2014 | 50.91 | 51.06 | 48.55 | 50.70 | 25,161,098 | -0.67(-1.31%) |
Oct 07, 2014 | 51.45 | 52.55 | 51.24 | 51.37 | 8,554,472 | -0.39(-0.76%) |
Oct 06, 2014 | 52.01 | 52.75 | 51.13 | 51.76 | 8,537,327 | -0.15(-0.29%) |
Oct 03, 2014 | 52.25 | 52.27 | 50.89 | 51.92 | 8,596,665 | +0.35(+0.68%) |
Oct 02, 2014 | 51.95 | 51.97 | 50.08 | 51.56 | 18,794,096 | -0.86(-1.65%) |
Oct 01, 2014 | 54.24 | 54.45 | 52.10 | 52.43 | 11,592,305 | -1.71(-3.16%) |
Sep 30, 2014 | 54.79 | 55.60 | 53.65 | 54.14 | 10,595,955 | -0.92(-1.68%) |
Sep 29, 2014 | 54.47 | 55.21 | 54.10 | 55.06 | 10,047,475 | -0.23(-0.41%) |
Sep 26, 2014 | 53.57 | 55.61 | 53.42 | 55.29 | 9,403,984 | +1.86(+3.49%) |
Sep 25, 2014 | 54.11 | 54.45 | 53.15 | 53.43 | 7,490,526 | -0.89(-1.64%) |
Sep 24, 2014 | 54.40 | 54.55 | 52.92 | 54.32 | 12,410,829 | -0.07(-0.12%) |
Sep 23, 2014 | 54.26 | 54.86 | 53.89 | 54.38 | 6,561,294 | +0.10(+0.19%) |
Sep 22, 2014 | 55.64 | 55.64 | 54.03 | 54.28 | 10,442,055 | -1.54(-2.75%) |
Sep 19, 2014 | 55.92 | 56.22 | 55.53 | 55.82 | 10,114,718 | +0.15(+0.27%) |
Sep 18, 2014 | 56.05 | 56.06 | 55.31 | 55.67 | 6,864,150 | +0.08(+0.14%) |
Sep 17, 2014 | 56.76 | 56.80 | 55.26 | 55.59 | 7,590,008 | -0.88(-1.56%) |
Sep 16, 2014 | 55.47 | 56.98 | 55.38 | 56.47 | 7,543,777 | +0.85(+1.52%) |
Sep 15, 2014 | 55.10 | 55.75 | 54.48 | 55.62 | 7,134,695 | +0.35(+0.64%) |
Sep 12, 2014 | 55.97 | 56.05 | 55.06 | 55.27 | 7,531,981 | -1.02(-1.80%) |
Sep 11, 2014 | 55.49 | 56.47 | 55.16 | 56.29 | 7,877,064 | +0.30(+0.54%) |
Sep 10, 2014 | 55.21 | 56.02 | 54.91 | 55.99 | 7,277,408 | +0.74(+1.34%) |
Sep 09, 2014 | 55.57 | 56.16 | 54.94 | 55.25 | 7,042,471 | -0.40(-0.72%) |
Sep 08, 2014 | 56.26 | 56.35 | 55.34 | 55.65 | 10,514,953 | -0.96(-1.69%) |
Sep 05, 2014 | 55.82 | 56.77 | 55.34 | 56.61 | 10,696,669 | +0.76(+1.35%) |
Sep 04, 2014 | 56.67 | 57.02 | 55.58 | 55.85 | 12,136,453 | -0.86(-1.52%) |
Sep 03, 2014 | 56.64 | 57.22 | 56.07 | 56.72 | 9,665,286 | +0.08(+0.13%) |
Sep 02, 2014 | 57.21 | 57.22 | 55.58 | 56.64 | 12,683,632 | -0.10(-0.18%) |
Aug 29, 2014 | 56.49 | 56.74 | 56.74 | 56.74 | 6,255,527 | +0.32(+0.57%) |
Aug 28, 2014 | 57.03 | 57.16 | 56.33 | 56.42 | 8,872,914 | -0.92(-1.61%) |
Aug 27, 2014 | 58.46 | 58.46 | 57.00 | 57.34 | 18,564,534 | -1.11(-1.91%) |
Aug 26, 2014 | 57.75 | 59.03 | 57.61 | 58.46 | 9,342,013 | +1.06(+1.84%) |
Aug 25, 2014 | 56.87 | 57.45 | 56.56 | 57.40 | 6,046,562 | +0.90(+1.60%) |
Aug 22, 2014 | 57.13 | 57.19 | 56.32 | 56.50 | 6,126,999 | -0.73(-1.27%) |
Aug 21, 2014 | 57.70 | 57.70 | 56.98 | 57.23 | 5,624,884 | -0.37(-0.64%) |
Aug 20, 2014 | 57.76 | 57.78 | 57.10 | 57.59 | 5,296,824 | +0.01(+0.01%) |
Aug 19, 2014 | 57.78 | 58.16 | 57.54 | 57.59 | 6,944,109 | -0.08(-0.15%) |
Aug 18, 2014 | 57.70 | 58.00 | 57.39 | 57.67 | 5,993,418 | +0.38(+0.66%) |
Aug 15, 2014 | 56.77 | 57.34 | 56.61 | 57.29 | 8,176,959 | +0.90(+1.60%) |
Aug 14, 2014 | 58.47 | 58.49 | 56.25 | 56.39 | 9,980,087 | -1.84(-3.16%) |
Aug 13, 2014 | 58.14 | 58.50 | 57.81 | 58.23 | 4,652,378 | +0.44(+0.75%) |
Aug 12, 2014 | 57.63 | 58.11 | 57.35 | 57.80 | 6,051,360 | -0.34(-0.58%) |
Aug 11, 2014 | 57.84 | 58.57 | 57.60 | 58.13 | 7,389,376 | +0.93(+1.62%) |
Aug 08, 2014 | 56.58 | 57.11 | 56.31 | 57.20 | 6,742,231 | +0.79(+1.40%) |
Aug 07, 2014 | 57.23 | 57.40 | 56.13 | 56.41 | 8,223,394 | -0.49(-0.87%) |
Aug 06, 2014 | 56.27 | 57.97 | 56.23 | 56.91 | 7,724,825 | +0.20(+0.35%) |
Aug 05, 2014 | 58.43 | 58.47 | 55.91 | 56.71 | 11,333,713 | -1.98(-3.38%) |
Aug 04, 2014 | 57.80 | 58.89 | 57.28 | 58.69 | 8,386,245 | +1.15(+1.99%) |