Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.92 | 52.39 | 50.82 | 52.33 | 13,008,144 | +0.58(+1.12%) |
Oct 30, 2014 | 50.31 | 52.15 | 50.22 | 51.75 | 9,890,133 | +0.44(+0.85%) |
Oct 29, 2014 | 52.15 | 52.15 | 50.92 | 51.31 | 10,688,528 | +0.38(+0.75%) |
Oct 28, 2014 | 50.10 | 50.97 | 49.82 | 50.93 | 7,940,083 | +1.01(+2.02%) |
Oct 27, 2014 | 50.06 | 50.82 | 50.82 | 49.92 | 10,329,807 | -0.90(-1.77%) |
Oct 24, 2014 | 50.76 | 50.96 | 50.12 | 50.82 | 7,475,656 | +0.05(+0.10%) |
Oct 23, 2014 | 51.34 | 51.43 | 50.61 | 50.77 | 10,563,246 | +0.41(+0.81%) |
Oct 22, 2014 | 51.49 | 51.82 | 50.32 | 50.36 | 13,574,878 | -0.83(-1.63%) |
Oct 21, 2014 | 50.82 | 51.38 | 50.51 | 51.20 | 12,413,802 | +1.28(+2.56%) |
Oct 20, 2014 | 49.45 | 50.01 | 48.83 | 49.92 | 9,303,876 | +0.54(+1.10%) |
Oct 17, 2014 | 49.27 | 50.78 | 48.96 | 49.38 | 15,186,498 | +0.83(+1.72%) |
Oct 16, 2014 | 47.11 | 48.86 | 47.06 | 48.54 | 17,648,032 | +0.49(+1.03%) |
Oct 15, 2014 | 46.26 | 48.12 | 46.10 | 48.05 | 22,168,436 | +0.04(+0.08%) |
Oct 14, 2014 | 49.51 | 49.77 | 47.80 | 48.01 | 17,951,090 | -1.36(-2.75%) |
Oct 13, 2014 | 50.86 | 51.22 | 49.32 | 49.37 | 11,869,294 | -1.66(-3.25%) |
Oct 10, 2014 | 51.78 | 52.15 | 50.78 | 51.03 | 14,234,114 | -0.78(-1.51%) |
Oct 09, 2014 | 53.27 | 53.36 | 51.78 | 51.81 | 14,273,024 | -1.71(-3.20%) |
Oct 08, 2014 | 52.91 | 53.60 | 52.18 | 53.52 | 16,705,130 | +0.45(+0.84%) |
Oct 07, 2014 | 53.59 | 54.11 | 53.06 | 53.08 | 10,158,055 | -0.75(-1.40%) |
Oct 06, 2014 | 54.05 | 54.39 | 53.37 | 53.83 | 8,892,370 | +0.14(+0.25%) |
Oct 03, 2014 | 53.83 | 53.98 | 53.22 | 53.70 | 7,751,840 | +0.06(+0.11%) |
Oct 02, 2014 | 53.55 | 53.96 | 52.69 | 53.64 | 10,324,112 | -0.22(-0.41%) |
Oct 01, 2014 | 54.77 | 54.95 | 53.56 | 53.86 | 12,141,670 | -1.09(-1.99%) |
Sep 30, 2014 | 55.53 | 55.76 | 54.52 | 54.95 | 11,699,209 | -0.95(-1.70%) |
Sep 29, 2014 | 55.66 | 55.98 | 55.14 | 55.90 | 8,197,537 | -0.20(-0.36%) |
Sep 26, 2014 | 55.73 | 56.35 | 55.38 | 56.10 | 7,323,905 | +0.40(+0.71%) |
Sep 25, 2014 | 56.52 | 56.52 | 55.71 | 55.71 | 6,838,447 | -0.83(-1.46%) |
Sep 24, 2014 | 56.63 | 56.79 | 55.72 | 56.53 | 8,746,336 | -0.14(-0.24%) |
Sep 23, 2014 | 57.12 | 57.34 | 56.63 | 56.67 | 6,049,900 | -0.55(-0.97%) |
Sep 22, 2014 | 57.69 | 57.69 | 57.03 | 57.22 | 7,290,344 | -0.63(-1.09%) |
Sep 19, 2014 | 57.78 | 58.17 | 57.68 | 57.85 | 11,215,238 | +0.42(+0.74%) |
Sep 18, 2014 | 58.06 | 58.08 | 57.20 | 57.43 | 6,160,509 | -0.48(-0.83%) |
Sep 17, 2014 | 58.17 | 58.24 | 57.72 | 57.91 | 5,907,423 | -0.08(-0.14%) |
Sep 16, 2014 | 57.09 | 58.37 | 56.96 | 57.99 | 8,594,860 | +0.97(+1.70%) |
Sep 15, 2014 | 56.19 | 57.18 | 55.99 | 57.02 | 5,458,357 | +0.68(+1.21%) |
Sep 12, 2014 | 56.89 | 56.89 | 56.10 | 56.34 | 5,501,356 | -0.67(-1.17%) |
Sep 11, 2014 | 56.18 | 57.06 | 56.03 | 57.01 | 6,001,840 | +0.28(+0.49%) |
Sep 10, 2014 | 56.56 | 56.74 | 55.81 | 56.73 | 9,148,490 | +0.02(+0.04%) |
Sep 09, 2014 | 57.07 | 57.27 | 56.33 | 56.71 | 9,006,582 | -0.05(-0.09%) |
Sep 08, 2014 | 57.41 | 57.49 | 56.49 | 56.76 | 8,526,790 | -0.95(-1.64%) |
Sep 05, 2014 | 57.29 | 57.80 | 57.07 | 57.70 | 5,008,274 | +0.36(+0.63%) |
Sep 04, 2014 | 58.27 | 58.28 | 57.06 | 57.34 | 8,037,925 | -0.75(-1.30%) |
Sep 03, 2014 | 58.16 | 58.44 | 58.03 | 58.10 | 8,219,216 | +0.49(+0.85%) |
Sep 02, 2014 | 58.21 | 58.22 | 57.29 | 57.61 | 7,767,126 | -0.72(-1.23%) |
Aug 29, 2014 | 58.08 | 58.33 | 58.33 | 58.33 | 4,747,154 | +0.40(+0.69%) |
Aug 28, 2014 | 58.09 | 58.17 | 57.84 | 57.93 | 4,159,318 | -0.27(-0.46%) |
Aug 27, 2014 | 58.08 | 58.51 | 57.94 | 58.19 | 4,386,756 | +0.35(+0.61%) |
Aug 26, 2014 | 57.98 | 58.17 | 57.83 | 57.84 | 4,652,861 | -0.19(-0.32%) |
Aug 25, 2014 | 57.69 | 58.16 | 57.68 | 58.03 | 4,917,698 | +0.40(+0.70%) |
Aug 22, 2014 | 57.94 | 58.11 | 57.43 | 57.62 | 5,076,628 | -0.53(-0.91%) |
Aug 21, 2014 | 57.86 | 58.22 | 57.74 | 58.16 | 4,347,412 | +0.34(+0.60%) |
Aug 20, 2014 | 57.59 | 57.88 | 57.39 | 57.81 | 5,990,597 | +0.42(+0.74%) |
Aug 19, 2014 | 57.20 | 57.58 | 57.03 | 57.39 | 7,543,399 | +0.41(+0.72%) |
Aug 18, 2014 | 58.13 | 58.13 | 56.67 | 56.98 | 11,805,561 | -0.92(-1.59%) |
Aug 15, 2014 | 57.64 | 58.09 | 57.32 | 57.90 | 7,565,964 | +0.32(+0.56%) |
Aug 14, 2014 | 58.26 | 58.32 | 57.42 | 57.57 | 6,344,978 | -0.52(-0.89%) |
Aug 13, 2014 | 58.31 | 58.47 | 57.97 | 58.09 | 5,343,627 | +0.34(+0.58%) |
Aug 12, 2014 | 57.83 | 58.00 | 57.52 | 57.75 | 5,634,467 | -0.27(-0.47%) |
Aug 11, 2014 | 58.69 | 58.80 | 58.00 | 58.03 | 4,989,668 | -0.38(-0.65%) |
Aug 08, 2014 | 57.23 | 58.23 | 57.23 | 58.41 | 5,716,431 | +1.25(+2.19%) |
Aug 07, 2014 | 58.05 | 58.16 | 56.86 | 57.16 | 5,647,165 | -0.73(-1.27%) |
Aug 06, 2014 | 57.20 | 58.53 | 57.09 | 57.89 | 7,536,457 | +0.62(+1.09%) |
Aug 05, 2014 | 58.49 | 58.59 | 57.01 | 57.27 | 8,915,346 | -1.61(-2.73%) |
Aug 04, 2014 | 58.00 | 59.00 | 57.67 | 58.87 | 7,751,073 | +0.92(+1.59%) |