Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.09 | 49.26 | 48.96 | 49.21 | 1,797,803 | +0.64(+1.33%) |
Oct 30, 2014 | 48.04 | 48.69 | 48.04 | 48.57 | 1,246,096 | +0.36(+0.75%) |
Oct 29, 2014 | 48.50 | 48.59 | 48.00 | 48.20 | 4,072,726 | -0.21(-0.44%) |
Oct 28, 2014 | 48.16 | 48.43 | 48.07 | 48.42 | 1,152,478 | +0.60(+1.26%) |
Oct 27, 2014 | 47.64 | 47.95 | 47.95 | 47.82 | 1,808,017 | -0.13(-0.28%) |
Oct 24, 2014 | 47.65 | 47.97 | 47.60 | 47.95 | 1,125,336 | +0.27(+0.57%) |
Oct 23, 2014 | 47.63 | 47.90 | 47.53 | 47.68 | 1,831,980 | +0.53(+1.12%) |
Oct 22, 2014 | 47.51 | 47.66 | 47.13 | 47.15 | 1,796,292 | -0.36(-0.76%) |
Oct 21, 2014 | 47.10 | 47.57 | 46.99 | 47.51 | 861,104 | +0.69(+1.48%) |
Oct 20, 2014 | 46.43 | 46.85 | 46.39 | 46.82 | 1,706,444 | +0.33(+0.71%) |
Oct 17, 2014 | 46.41 | 46.70 | 46.24 | 46.49 | 1,641,077 | +0.64(+1.40%) |
Oct 16, 2014 | 45.17 | 46.22 | 45.05 | 45.84 | 2,874,034 | -0.13(-0.29%) |
Oct 15, 2014 | 45.81 | 46.10 | 45.03 | 45.98 | 7,409,932 | -0.33(-0.71%) |
Oct 14, 2014 | 46.44 | 46.76 | 46.17 | 46.31 | 2,101,014 | +0.07(+0.14%) |
Oct 13, 2014 | 46.79 | 47.02 | 46.22 | 46.24 | 1,584,847 | -0.32(-0.69%) |
Oct 10, 2014 | 47.17 | 47.32 | 46.56 | 46.56 | 1,707,062 | -0.72(-1.52%) |
Oct 09, 2014 | 48.19 | 48.20 | 47.24 | 47.28 | 4,268,305 | -1.09(-2.25%) |
Oct 08, 2014 | 47.67 | 48.44 | 47.37 | 48.37 | 2,083,455 | +0.78(+1.65%) |
Oct 07, 2014 | 48.09 | 48.12 | 47.59 | 47.59 | 2,757,040 | -0.73(-1.52%) |
Oct 06, 2014 | 48.31 | 48.46 | 48.11 | 48.32 | 2,682,412 | +0.25(+0.52%) |
Oct 03, 2014 | 47.89 | 48.17 | 47.84 | 48.07 | 1,274,149 | +0.27(+0.57%) |
Oct 02, 2014 | 47.82 | 47.94 | 47.33 | 47.80 | 1,872,850 | -0.19(-0.40%) |
Oct 01, 2014 | 48.48 | 48.51 | 47.88 | 47.99 | 1,608,695 | -0.64(-1.31%) |
Sep 30, 2014 | 48.66 | 48.86 | 48.49 | 48.63 | 1,432,222 | -0.12(-0.25%) |
Sep 29, 2014 | 48.52 | 48.82 | 48.45 | 48.75 | 913,486 | -0.28(-0.57%) |
Sep 26, 2014 | 48.77 | 49.15 | 48.74 | 49.03 | 666,938 | +0.34(+0.70%) |
Sep 25, 2014 | 49.30 | 49.30 | 48.69 | 48.69 | 989,759 | -0.80(-1.62%) |
Sep 24, 2014 | 49.27 | 49.54 | 49.07 | 49.49 | 785,314 | +0.31(+0.62%) |
Sep 23, 2014 | 49.30 | 49.43 | 49.17 | 49.19 | 1,509,615 | -0.31(-0.63%) |
Sep 22, 2014 | 49.76 | 49.81 | 49.41 | 49.50 | 602,058 | -0.40(-0.81%) |
Sep 19, 2014 | 50.13 | 50.13 | 49.84 | 49.91 | 532,114 | -0.15(-0.30%) |
Sep 18, 2014 | 49.91 | 50.08 | 49.91 | 50.05 | 555,941 | +0.31(+0.63%) |
Sep 17, 2014 | 49.89 | 50.01 | 49.62 | 49.74 | 901,803 | -0.15(-0.30%) |
Sep 16, 2014 | 49.46 | 49.98 | 49.41 | 49.89 | 1,275,135 | +0.31(+0.63%) |
Sep 15, 2014 | 49.63 | 49.64 | 49.48 | 49.58 | 516,980 | -0.04(-0.08%) |
Sep 12, 2014 | 49.78 | 49.79 | 49.51 | 49.62 | 1,029,898 | -0.25(-0.50%) |
Sep 11, 2014 | 49.80 | 49.89 | 49.71 | 49.86 | 2,990,552 | -0.16(-0.31%) |
Sep 10, 2014 | 49.90 | 50.05 | 49.72 | 50.02 | 997,854 | +0.16(+0.31%) |
Sep 09, 2014 | 50.05 | 50.05 | 49.75 | 49.86 | 640,102 | -0.26(-0.53%) |
Sep 08, 2014 | 50.33 | 50.33 | 50.01 | 50.13 | 672,906 | -0.35(-0.70%) |
Sep 05, 2014 | 50.27 | 50.48 | 50.10 | 50.48 | 727,106 | +0.21(+0.43%) |
Sep 04, 2014 | 50.50 | 50.59 | 50.16 | 50.27 | 2,474,508 | -0.17(-0.33%) |
Sep 03, 2014 | 50.61 | 50.62 | 50.38 | 50.43 | 1,704,375 | +0.17(+0.35%) |
Sep 02, 2014 | 50.35 | 50.35 | 50.10 | 50.26 | 1,084,702 | -0.03(-0.07%) |
Aug 29, 2014 | 50.23 | 50.29 | 50.29 | 50.29 | 3,107,091 | +0.09(+0.18%) |
Aug 28, 2014 | 50.06 | 50.21 | 50.03 | 50.20 | 1,331,477 | -0.15(-0.30%) |
Aug 27, 2014 | 50.30 | 50.37 | 50.25 | 50.35 | 893,001 | +0.08(+0.16%) |
Aug 26, 2014 | 50.22 | 50.38 | 50.22 | 50.27 | 839,132 | +0.06(+0.11%) |
Aug 25, 2014 | 50.08 | 50.28 | 50.08 | 50.21 | 686,767 | +0.31(+0.61%) |
Aug 22, 2014 | 49.98 | 50.05 | 49.78 | 49.91 | 901,335 | -0.17(-0.35%) |
Aug 21, 2014 | 50.01 | 50.13 | 49.98 | 50.08 | 1,228,873 | +0.13(+0.26%) |
Aug 20, 2014 | 49.79 | 49.99 | 49.77 | 49.95 | 2,018,544 | +0.02(+0.03%) |
Aug 19, 2014 | 49.82 | 49.95 | 49.78 | 49.93 | 6,147,624 | +0.20(+0.40%) |
Aug 18, 2014 | 49.65 | 49.73 | 49.56 | 49.73 | 478,281 | +0.36(+0.72%) |
Aug 15, 2014 | 49.49 | 49.62 | 49.00 | 49.38 | 1,000,609 | +0.01(+0.02%) |
Aug 14, 2014 | 49.22 | 49.37 | 49.22 | 49.37 | 319,991 | +0.23(+0.47%) |
Aug 13, 2014 | 49.04 | 49.21 | 49.01 | 49.14 | 333,340 | +0.28(+0.57%) |
Aug 12, 2014 | 48.85 | 48.93 | 48.72 | 48.86 | 1,787,250 | -0.02(-0.03%) |
Aug 11, 2014 | 48.91 | 49.05 | 48.72 | 48.87 | 1,488,597 | +0.17(+0.36%) |
Aug 08, 2014 | 48.23 | 48.63 | 48.08 | 48.70 | 2,329,846 | +0.47(+0.98%) |
Aug 07, 2014 | 48.63 | 48.71 | 48.10 | 48.23 | 2,147,702 | -0.32(-0.66%) |
Aug 06, 2014 | 48.43 | 48.69 | 48.31 | 48.55 | 732,904 | -0.04(-0.08%) |
Aug 05, 2014 | 48.97 | 48.99 | 48.44 | 48.59 | 705,111 | -0.58(-1.18%) |
Aug 04, 2014 | 48.93 | 49.27 | 48.75 | 49.17 | 1,089,268 | +0.35(+0.71%) |