Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.79 | 52.12 | 51.43 | 51.91 | 1,954,334 | +0.84(+1.64%) |
Oct 30, 2014 | 50.68 | 51.29 | 50.57 | 51.07 | 1,643,661 | +0.10(+0.20%) |
Oct 29, 2014 | 50.27 | 51.02 | 50.10 | 50.97 | 2,371,152 | +0.72(+1.43%) |
Oct 28, 2014 | 50.28 | 50.37 | 48.82 | 50.25 | 1,985,027 | +0.42(+0.85%) |
Oct 27, 2014 | 49.82 | 49.88 | 49.83 | 49.83 | 1,635,006 | +0.00(+0.00%) |
Oct 24, 2014 | 49.16 | 49.86 | 49.03 | 49.83 | 1,860,672 | +0.61(+1.24%) |
Oct 23, 2014 | 48.67 | 49.41 | 48.64 | 49.22 | 2,909,553 | +0.75(+1.55%) |
Oct 22, 2014 | 48.60 | 50.60 | 48.15 | 48.47 | 4,589,946 | -2.80(-5.45%) |
Oct 21, 2014 | 50.11 | 51.31 | 50.09 | 51.26 | 2,227,043 | +1.46(+2.92%) |
Oct 20, 2014 | 50.07 | 50.66 | 49.30 | 49.81 | 1,558,868 | +0.24(+0.49%) |
Oct 17, 2014 | 50.74 | 50.74 | 49.30 | 49.56 | 2,308,637 | +0.42(+0.86%) |
Oct 16, 2014 | 48.07 | 49.57 | 47.59 | 49.14 | 2,100,875 | +0.13(+0.27%) |
Oct 15, 2014 | 49.30 | 50.03 | 47.97 | 49.01 | 2,838,442 | -0.94(-1.88%) |
Oct 14, 2014 | 50.14 | 50.76 | 49.84 | 49.95 | 1,227,167 | -0.01(-0.02%) |
Oct 13, 2014 | 50.62 | 50.88 | 49.86 | 49.95 | 1,403,390 | -0.59(-1.16%) |
Oct 10, 2014 | 51.32 | 51.83 | 50.52 | 50.54 | 1,635,903 | -0.70(-1.36%) |
Oct 09, 2014 | 52.92 | 52.92 | 51.22 | 51.24 | 2,222,406 | -1.52(-2.88%) |
Oct 08, 2014 | 52.29 | 52.79 | 51.90 | 52.76 | 1,683,959 | +0.56(+1.08%) |
Oct 07, 2014 | 53.10 | 53.30 | 52.18 | 52.19 | 1,207,084 | -1.22(-2.29%) |
Oct 06, 2014 | 53.68 | 53.79 | 53.02 | 53.41 | 902,399 | +0.08(+0.15%) |
Oct 03, 2014 | 53.04 | 53.52 | 52.91 | 53.34 | 731,676 | +0.59(+1.11%) |
Oct 02, 2014 | 52.63 | 52.94 | 52.33 | 52.75 | 861,318 | +0.09(+0.16%) |
Oct 01, 2014 | 53.32 | 53.32 | 52.57 | 52.66 | 1,094,002 | -0.60(-1.13%) |
Sep 30, 2014 | 53.56 | 53.69 | 53.00 | 53.27 | 1,427,277 | -0.16(-0.29%) |
Sep 29, 2014 | 53.23 | 53.60 | 52.95 | 53.42 | 975,987 | -0.33(-0.61%) |
Sep 26, 2014 | 53.70 | 53.86 | 53.25 | 53.75 | 923,946 | +0.45(+0.84%) |
Sep 25, 2014 | 54.14 | 54.58 | 53.24 | 53.31 | 1,374,553 | -0.88(-1.63%) |
Sep 24, 2014 | 53.78 | 54.24 | 53.52 | 54.19 | 1,354,338 | +0.13(+0.23%) |
Sep 23, 2014 | 54.54 | 54.68 | 54.03 | 54.06 | 1,859,054 | -0.38(-0.69%) |
Sep 22, 2014 | 54.28 | 54.67 | 54.24 | 54.44 | 1,410,968 | -0.08(-0.14%) |
Sep 19, 2014 | 55.28 | 55.32 | 54.54 | 54.52 | 2,002,547 | -0.55(-1.00%) |
Sep 18, 2014 | 54.84 | 55.47 | 54.72 | 55.07 | 2,020,891 | +0.34(+0.62%) |
Sep 17, 2014 | 54.19 | 55.11 | 53.97 | 54.73 | 1,558,649 | +0.56(+1.03%) |
Sep 16, 2014 | 54.26 | 54.48 | 54.00 | 54.17 | 1,328,801 | -0.13(-0.23%) |
Sep 15, 2014 | 54.29 | 54.44 | 54.04 | 54.29 | 1,315,357 | -0.16(-0.30%) |
Sep 12, 2014 | 54.11 | 54.65 | 53.99 | 54.46 | 1,403,625 | +0.38(+0.70%) |
Sep 11, 2014 | 53.74 | 54.14 | 53.62 | 54.08 | 1,046,310 | +0.17(+0.32%) |
Sep 10, 2014 | 53.58 | 54.10 | 53.48 | 53.91 | 1,262,697 | +0.45(+0.85%) |
Sep 09, 2014 | 53.72 | 53.75 | 53.23 | 53.45 | 1,102,132 | -0.27(-0.51%) |
Sep 08, 2014 | 53.85 | 53.99 | 53.42 | 53.73 | 2,456,103 | -0.39(-0.72%) |
Sep 05, 2014 | 53.91 | 54.37 | 53.76 | 54.12 | 1,509,164 | +0.04(+0.07%) |
Sep 04, 2014 | 54.51 | 54.71 | 54.03 | 54.08 | 1,464,238 | -0.25(-0.47%) |
Sep 03, 2014 | 54.51 | 54.63 | 54.14 | 54.33 | 1,666,486 | +0.18(+0.34%) |
Sep 02, 2014 | 54.19 | 54.43 | 53.85 | 54.15 | 2,279,249 | +0.11(+0.20%) |
Aug 29, 2014 | 53.77 | 54.04 | 54.04 | 54.04 | 1,400,684 | +0.43(+0.80%) |
Aug 28, 2014 | 53.65 | 53.68 | 53.34 | 53.61 | 1,055,428 | -0.13(-0.25%) |
Aug 27, 2014 | 53.61 | 53.88 | 53.52 | 53.75 | 1,182,296 | +0.03(+0.05%) |
Aug 26, 2014 | 53.78 | 53.84 | 53.53 | 53.72 | 852,904 | -0.00(-0.01%) |
Aug 25, 2014 | 53.33 | 53.89 | 53.32 | 53.72 | 2,194,730 | +0.53(+1.00%) |
Aug 22, 2014 | 52.80 | 53.52 | 51.81 | 53.19 | 1,684,574 | +0.21(+0.40%) |
Aug 21, 2014 | 52.37 | 52.99 | 52.37 | 52.98 | 1,582,846 | +0.59(+1.13%) |
Aug 20, 2014 | 52.17 | 52.50 | 51.92 | 52.39 | 1,628,660 | +0.21(+0.40%) |
Aug 19, 2014 | 52.39 | 52.56 | 52.04 | 52.18 | 1,730,749 | -0.15(-0.28%) |
Aug 18, 2014 | 52.30 | 52.50 | 51.72 | 52.33 | 1,039,867 | +0.44(+0.84%) |
Aug 15, 2014 | 52.34 | 52.43 | 51.63 | 51.89 | 1,281,947 | -0.30(-0.58%) |
Aug 14, 2014 | 52.02 | 52.28 | 51.72 | 52.20 | 1,123,602 | +0.16(+0.30%) |
Aug 13, 2014 | 49.92 | 52.02 | 49.92 | 52.04 | 1,284,790 | +0.26(+0.51%) |
Aug 12, 2014 | 51.59 | 51.80 | 51.52 | 51.77 | 1,726,345 | +0.15(+0.29%) |
Aug 11, 2014 | 51.56 | 51.73 | 51.38 | 51.63 | 1,689,940 | +0.09(+0.18%) |
Aug 08, 2014 | 51.19 | 51.59 | 51.02 | 51.53 | 1,747,072 | +0.34(+0.67%) |
Aug 07, 2014 | 51.62 | 51.80 | 51.00 | 51.19 | 2,664,213 | -0.16(-0.32%) |
Aug 06, 2014 | 51.06 | 51.91 | 50.97 | 51.35 | 1,434,702 | +0.17(+0.34%) |
Aug 05, 2014 | 51.52 | 51.82 | 51.00 | 51.18 | 1,051,077 | -0.64(-1.23%) |
Aug 04, 2014 | 51.54 | 51.93 | 51.38 | 51.82 | 1,336,944 | +0.28(+0.54%) |