Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.34 | 51.66 | 50.99 | 51.46 | 1,971,461 | +0.83(+1.64%) |
Oct 30, 2014 | 50.24 | 50.84 | 50.13 | 50.63 | 1,658,065 | +0.10(+0.20%) |
Oct 29, 2014 | 49.83 | 50.58 | 49.66 | 50.53 | 2,391,932 | +0.71(+1.43%) |
Oct 28, 2014 | 49.84 | 49.93 | 48.39 | 49.82 | 2,002,423 | +0.42(+0.85%) |
Oct 27, 2014 | 49.39 | 49.44 | 49.40 | 49.40 | 1,649,335 | +0.00(+0.00%) |
Oct 24, 2014 | 48.73 | 49.43 | 48.60 | 49.40 | 1,876,979 | +0.61(+1.24%) |
Oct 23, 2014 | 48.25 | 48.98 | 48.22 | 48.79 | 2,935,052 | +0.75(+1.55%) |
Oct 22, 2014 | 48.18 | 50.16 | 47.73 | 48.05 | 4,630,172 | -2.77(-5.45%) |
Oct 21, 2014 | 49.68 | 50.86 | 49.65 | 50.82 | 2,246,561 | +1.44(+2.92%) |
Oct 20, 2014 | 49.64 | 50.22 | 48.88 | 49.37 | 1,572,530 | +0.24(+0.49%) |
Oct 17, 2014 | 50.30 | 50.30 | 48.88 | 49.13 | 2,328,869 | +0.42(+0.86%) |
Oct 16, 2014 | 47.65 | 49.14 | 47.18 | 48.71 | 2,119,287 | +0.13(+0.27%) |
Oct 15, 2014 | 48.88 | 49.60 | 47.55 | 48.58 | 2,863,317 | -0.93(-1.88%) |
Oct 14, 2014 | 49.71 | 50.32 | 49.40 | 49.51 | 1,237,922 | -0.01(-0.02%) |
Oct 13, 2014 | 50.18 | 50.44 | 49.43 | 49.52 | 1,415,689 | -0.58(-1.16%) |
Oct 10, 2014 | 50.88 | 51.38 | 50.08 | 50.10 | 1,650,240 | -0.69(-1.36%) |
Oct 09, 2014 | 52.46 | 52.46 | 50.78 | 50.79 | 2,241,883 | -1.51(-2.88%) |
Oct 08, 2014 | 51.83 | 52.33 | 51.45 | 52.30 | 1,698,717 | +0.56(+1.08%) |
Oct 07, 2014 | 52.64 | 52.83 | 51.72 | 51.74 | 1,217,662 | -1.21(-2.29%) |
Oct 06, 2014 | 53.21 | 53.32 | 52.55 | 52.95 | 910,308 | +0.08(+0.15%) |
Oct 03, 2014 | 52.58 | 53.05 | 52.45 | 52.87 | 738,088 | +0.58(+1.11%) |
Oct 02, 2014 | 52.17 | 52.48 | 51.87 | 52.29 | 868,866 | +0.09(+0.16%) |
Oct 01, 2014 | 52.86 | 52.86 | 52.11 | 52.21 | 1,103,589 | -0.60(-1.13%) |
Sep 30, 2014 | 53.10 | 53.22 | 52.54 | 52.80 | 1,439,785 | -0.16(-0.29%) |
Sep 29, 2014 | 52.77 | 53.13 | 52.49 | 52.96 | 984,541 | -0.33(-0.61%) |
Sep 26, 2014 | 53.23 | 53.39 | 52.78 | 53.28 | 932,044 | +0.44(+0.84%) |
Sep 25, 2014 | 53.66 | 54.11 | 52.78 | 52.84 | 1,386,599 | -0.88(-1.63%) |
Sep 24, 2014 | 53.31 | 53.76 | 53.06 | 53.72 | 1,366,207 | +0.12(+0.23%) |
Sep 23, 2014 | 54.07 | 54.20 | 53.56 | 53.60 | 1,875,347 | -0.37(-0.69%) |
Sep 22, 2014 | 53.80 | 54.19 | 53.77 | 53.97 | 1,423,333 | -0.08(-0.14%) |
Sep 19, 2014 | 54.80 | 54.84 | 54.07 | 54.05 | 2,020,097 | -0.54(-1.00%) |
Sep 18, 2014 | 54.36 | 54.98 | 54.25 | 54.59 | 2,038,602 | +0.34(+0.62%) |
Sep 17, 2014 | 53.72 | 54.64 | 53.50 | 54.25 | 1,572,309 | +0.55(+1.03%) |
Sep 16, 2014 | 53.79 | 54.01 | 53.53 | 53.70 | 1,340,446 | -0.12(-0.23%) |
Sep 15, 2014 | 53.82 | 53.97 | 53.57 | 53.82 | 1,326,885 | -0.16(-0.30%) |
Sep 12, 2014 | 53.64 | 54.18 | 53.53 | 53.98 | 1,415,926 | +0.37(+0.70%) |
Sep 11, 2014 | 53.28 | 53.66 | 53.15 | 53.61 | 1,055,479 | +0.17(+0.32%) |
Sep 10, 2014 | 53.11 | 53.63 | 53.01 | 53.44 | 1,273,763 | +0.45(+0.85%) |
Sep 09, 2014 | 53.25 | 53.28 | 52.77 | 52.99 | 1,111,791 | -0.27(-0.51%) |
Sep 08, 2014 | 53.38 | 53.52 | 52.96 | 53.26 | 2,477,628 | -0.39(-0.72%) |
Sep 05, 2014 | 53.44 | 53.90 | 53.29 | 53.65 | 1,522,390 | +0.04(+0.07%) |
Sep 04, 2014 | 54.04 | 54.24 | 53.56 | 53.61 | 1,477,071 | -0.25(-0.47%) |
Sep 03, 2014 | 54.04 | 54.15 | 53.67 | 53.86 | 1,681,091 | +0.18(+0.34%) |
Sep 02, 2014 | 53.72 | 53.96 | 53.38 | 53.68 | 2,299,224 | +0.11(+0.20%) |
Aug 29, 2014 | 53.30 | 53.57 | 53.57 | 53.57 | 1,412,959 | +0.42(+0.80%) |
Aug 28, 2014 | 53.19 | 53.22 | 52.88 | 53.15 | 1,064,677 | -0.13(-0.25%) |
Aug 27, 2014 | 53.15 | 53.41 | 53.05 | 53.28 | 1,192,658 | +0.03(+0.05%) |
Aug 26, 2014 | 53.32 | 53.37 | 53.06 | 53.25 | 860,379 | -0.00(-0.01%) |
Aug 25, 2014 | 52.87 | 53.43 | 52.85 | 53.26 | 2,213,965 | +0.53(+1.00%) |
Aug 22, 2014 | 52.34 | 53.05 | 51.36 | 52.73 | 1,699,338 | +0.21(+0.40%) |
Aug 21, 2014 | 51.91 | 52.53 | 51.91 | 52.52 | 1,596,718 | +0.59(+1.13%) |
Aug 20, 2014 | 51.72 | 52.05 | 51.47 | 51.93 | 1,642,933 | +0.21(+0.40%) |
Aug 19, 2014 | 51.93 | 52.10 | 51.59 | 51.73 | 1,745,917 | -0.15(-0.28%) |
Aug 18, 2014 | 51.85 | 52.05 | 51.27 | 51.87 | 1,048,980 | +0.43(+0.84%) |
Aug 15, 2014 | 51.88 | 51.97 | 51.18 | 51.44 | 1,293,182 | -0.30(-0.58%) |
Aug 14, 2014 | 51.57 | 51.82 | 51.27 | 51.74 | 1,133,450 | +0.15(+0.30%) |
Aug 13, 2014 | 49.49 | 51.57 | 49.49 | 51.59 | 1,296,049 | +0.26(+0.51%) |
Aug 12, 2014 | 51.15 | 51.35 | 51.08 | 51.32 | 1,741,474 | +0.15(+0.29%) |
Aug 11, 2014 | 51.12 | 51.28 | 50.94 | 51.18 | 1,704,750 | +0.09(+0.18%) |
Aug 08, 2014 | 50.74 | 51.15 | 50.58 | 51.08 | 1,762,383 | +0.34(+0.67%) |
Aug 07, 2014 | 51.17 | 51.35 | 50.56 | 50.74 | 2,687,562 | -0.16(-0.32%) |
Aug 06, 2014 | 50.62 | 51.46 | 50.53 | 50.91 | 1,447,276 | +0.17(+0.33%) |
Aug 05, 2014 | 51.08 | 51.37 | 50.56 | 50.74 | 1,060,289 | -0.63(-1.23%) |
Aug 04, 2014 | 51.09 | 51.48 | 50.93 | 51.37 | 1,348,661 | +0.28(+0.54%) |