Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.32 | 55.44 | 54.54 | 55.08 | 4,816,591 | -0.09(-0.17%) |
Oct 30, 2014 | 54.04 | 55.21 | 53.89 | 55.18 | 4,911,546 | +1.35(+2.52%) |
Oct 29, 2014 | 54.07 | 54.47 | 53.35 | 53.82 | 4,028,606 | -0.30(-0.56%) |
Oct 28, 2014 | 54.11 | 54.20 | 53.43 | 54.12 | 4,781,753 | +0.07(+0.14%) |
Oct 27, 2014 | 53.90 | 53.84 | 53.84 | 54.05 | 3,050,692 | +0.21(+0.39%) |
Oct 24, 2014 | 53.74 | 54.01 | 53.68 | 53.84 | 4,245,276 | +0.15(+0.29%) |
Oct 23, 2014 | 53.88 | 53.98 | 53.41 | 53.69 | 4,395,012 | -0.06(-0.11%) |
Oct 22, 2014 | 53.11 | 53.88 | 53.04 | 53.75 | 5,572,003 | +0.72(+1.37%) |
Oct 21, 2014 | 53.41 | 53.47 | 52.95 | 53.02 | 5,541,912 | -0.28(-0.53%) |
Oct 20, 2014 | 52.68 | 53.40 | 52.68 | 53.31 | 3,733,258 | +0.72(+1.36%) |
Oct 17, 2014 | 52.47 | 52.70 | 51.66 | 52.59 | 5,245,944 | +0.17(+0.33%) |
Oct 16, 2014 | 52.31 | 52.64 | 51.71 | 52.41 | 7,794,334 | -0.49(-0.93%) |
Oct 15, 2014 | 52.60 | 53.40 | 51.92 | 52.90 | 9,831,308 | +0.02(+0.04%) |
Oct 14, 2014 | 52.24 | 53.51 | 51.88 | 52.88 | 8,678,222 | +0.98(+1.89%) |
Oct 13, 2014 | 51.43 | 52.58 | 51.39 | 51.90 | 7,371,726 | +0.39(+0.75%) |
Oct 10, 2014 | 51.46 | 52.01 | 51.44 | 51.52 | 5,944,248 | +0.30(+0.58%) |
Oct 09, 2014 | 51.63 | 52.01 | 51.16 | 51.22 | 5,178,195 | -0.44(-0.86%) |
Oct 08, 2014 | 50.54 | 51.70 | 50.43 | 51.66 | 5,910,333 | +1.23(+2.45%) |
Oct 07, 2014 | 50.34 | 50.93 | 50.20 | 50.43 | 4,560,022 | +0.09(+0.19%) |
Oct 06, 2014 | 50.57 | 50.68 | 50.17 | 50.34 | 2,705,640 | -0.07(-0.13%) |
Oct 03, 2014 | 50.30 | 50.48 | 49.84 | 50.40 | 3,983,061 | +0.12(+0.24%) |
Oct 02, 2014 | 50.44 | 50.81 | 50.22 | 50.28 | 5,244,570 | -0.21(-0.41%) |
Oct 01, 2014 | 50.32 | 50.78 | 50.20 | 50.49 | 7,899,488 | +0.36(+0.71%) |
Sep 30, 2014 | 49.79 | 50.43 | 49.64 | 50.13 | 6,247,928 | +0.39(+0.78%) |
Sep 29, 2014 | 49.41 | 49.75 | 49.24 | 49.75 | 3,044,710 | +0.07(+0.15%) |
Sep 26, 2014 | 49.54 | 49.79 | 49.16 | 49.67 | 4,456,529 | +0.08(+0.16%) |
Sep 25, 2014 | 49.40 | 49.74 | 49.38 | 49.59 | 6,315,592 | +0.17(+0.34%) |
Sep 24, 2014 | 49.44 | 49.55 | 49.22 | 49.42 | 3,222,195 | +0.03(+0.05%) |
Sep 23, 2014 | 49.52 | 49.78 | 49.36 | 49.40 | 4,709,593 | -0.13(-0.27%) |
Sep 22, 2014 | 49.62 | 49.84 | 49.27 | 49.53 | 4,566,442 | -0.34(-0.69%) |
Sep 19, 2014 | 49.48 | 49.93 | 49.38 | 49.87 | 6,033,494 | +0.60(+1.22%) |
Sep 18, 2014 | 49.94 | 49.99 | 49.11 | 49.27 | 5,185,401 | -0.55(-1.10%) |
Sep 17, 2014 | 50.05 | 50.17 | 49.59 | 49.82 | 4,462,060 | -0.03(-0.07%) |
Sep 16, 2014 | 49.58 | 50.01 | 49.52 | 49.85 | 5,195,823 | +0.61(+1.24%) |
Sep 15, 2014 | 49.18 | 49.38 | 49.06 | 49.24 | 3,430,603 | +0.25(+0.52%) |
Sep 12, 2014 | 49.71 | 49.81 | 48.91 | 48.99 | 5,706,643 | -0.94(-1.88%) |
Sep 11, 2014 | 49.46 | 49.95 | 49.28 | 49.93 | 4,273,417 | +0.72(+1.46%) |
Sep 10, 2014 | 49.38 | 49.46 | 49.07 | 49.21 | 4,439,873 | -0.27(-0.54%) |
Sep 09, 2014 | 50.02 | 50.12 | 49.44 | 49.48 | 5,473,487 | -0.74(-1.47%) |
Sep 08, 2014 | 50.03 | 50.26 | 49.82 | 50.22 | 5,075,708 | -0.01(-0.01%) |
Sep 05, 2014 | 49.65 | 50.23 | 49.62 | 50.22 | 4,492,517 | +0.59(+1.19%) |
Sep 04, 2014 | 49.40 | 49.78 | 49.28 | 49.63 | 3,352,611 | +0.11(+0.22%) |
Sep 03, 2014 | 49.36 | 49.68 | 49.28 | 49.52 | 3,163,799 | +0.27(+0.56%) |
Sep 02, 2014 | 49.63 | 49.68 | 49.01 | 49.25 | 6,083,603 | -0.36(-0.73%) |
Aug 29, 2014 | 49.22 | 49.61 | 49.61 | 49.61 | 4,451,929 | +0.46(+0.93%) |
Aug 28, 2014 | 48.70 | 49.24 | 48.66 | 49.16 | 2,792,914 | +0.25(+0.52%) |
Aug 27, 2014 | 48.58 | 48.92 | 48.54 | 48.90 | 2,818,706 | +0.41(+0.84%) |
Aug 26, 2014 | 48.90 | 49.03 | 48.43 | 48.49 | 3,161,310 | -0.44(-0.90%) |
Aug 25, 2014 | 49.07 | 49.30 | 48.89 | 48.93 | 2,682,247 | +0.07(+0.15%) |
Aug 22, 2014 | 49.27 | 49.52 | 48.68 | 48.86 | 3,755,493 | -0.11(-0.23%) |
Aug 21, 2014 | 48.82 | 49.20 | 48.71 | 48.97 | 3,022,744 | +0.19(+0.38%) |
Aug 20, 2014 | 48.67 | 48.85 | 48.49 | 48.79 | 3,092,068 | -0.08(-0.16%) |
Aug 19, 2014 | 48.39 | 48.89 | 48.39 | 48.87 | 3,263,179 | +0.53(+1.10%) |
Aug 18, 2014 | 48.48 | 48.71 | 48.22 | 48.34 | 2,723,271 | +0.00(+0.00%) |
Aug 15, 2014 | 48.20 | 48.74 | 48.18 | 48.34 | 4,446,954 | +0.01(+0.01%) |
Aug 14, 2014 | 47.58 | 48.34 | 47.58 | 48.33 | 5,349,847 | +0.77(+1.62%) |
Aug 13, 2014 | 47.47 | 47.69 | 47.23 | 47.56 | 3,194,430 | +0.23(+0.49%) |
Aug 12, 2014 | 47.50 | 47.69 | 47.25 | 47.33 | 4,294,635 | -0.13(-0.28%) |
Aug 11, 2014 | 47.74 | 47.91 | 47.41 | 47.46 | 3,192,562 | -0.11(-0.24%) |
Aug 08, 2014 | 47.04 | 47.53 | 47.03 | 47.57 | 4,157,835 | +0.76(+1.63%) |
Aug 07, 2014 | 46.60 | 47.45 | 46.45 | 46.81 | 5,440,557 | +0.50(+1.09%) |
Aug 06, 2014 | 46.99 | 47.01 | 46.07 | 46.31 | 10,658,017 | -0.76(-1.61%) |
Aug 05, 2014 | 47.42 | 47.87 | 46.86 | 47.06 | 4,628,510 | -0.81(-1.69%) |
Aug 04, 2014 | 48.36 | 48.38 | 46.98 | 47.87 | 6,718,905 | -0.49(-1.01%) |