Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.47 | 56.68 | 55.47 | 56.43 | 26,691,114 | +1.12(+2.02%) |
Oct 30, 2014 | 53.42 | 55.93 | 53.30 | 55.32 | 54,391,008 | +5.14(+10.24%) |
Oct 29, 2014 | 50.56 | 50.85 | 49.96 | 50.18 | 17,184,238 | -0.48(-0.95%) |
Oct 28, 2014 | 50.17 | 50.69 | 50.04 | 50.66 | 11,244,107 | +0.77(+1.55%) |
Oct 27, 2014 | 49.80 | 49.90 | 49.90 | 49.88 | 7,121,794 | -0.02(-0.03%) |
Oct 24, 2014 | 49.94 | 50.06 | 49.52 | 49.90 | 11,662,309 | -0.19(-0.37%) |
Oct 23, 2014 | 49.99 | 50.47 | 49.71 | 50.09 | 10,406,041 | +0.79(+1.59%) |
Oct 22, 2014 | 49.86 | 50.01 | 49.27 | 49.30 | 11,809,735 | -0.56(-1.12%) |
Oct 21, 2014 | 49.04 | 49.88 | 48.60 | 49.86 | 13,888,643 | +1.28(+2.63%) |
Oct 20, 2014 | 48.04 | 48.67 | 47.95 | 48.59 | 8,165,499 | +0.43(+0.90%) |
Oct 17, 2014 | 47.88 | 48.29 | 47.58 | 48.15 | 13,616,580 | +0.70(+1.48%) |
Oct 16, 2014 | 46.07 | 47.50 | 45.63 | 47.45 | 16,711,625 | +0.64(+1.37%) |
Oct 15, 2014 | 46.95 | 47.21 | 46.04 | 46.81 | 21,035,174 | -0.58(-1.22%) |
Oct 14, 2014 | 47.78 | 48.13 | 47.32 | 47.39 | 14,992,694 | -0.36(-0.76%) |
Oct 13, 2014 | 47.80 | 48.56 | 47.62 | 47.75 | 13,052,300 | -0.16(-0.34%) |
Oct 10, 2014 | 48.59 | 48.99 | 47.91 | 47.91 | 12,567,267 | -0.64(-1.31%) |
Oct 09, 2014 | 49.60 | 49.60 | 48.52 | 48.55 | 11,761,679 | -1.09(-2.19%) |
Oct 08, 2014 | 48.63 | 49.68 | 48.55 | 49.64 | 15,015,132 | +1.01(+2.07%) |
Oct 07, 2014 | 49.28 | 49.34 | 48.59 | 48.63 | 9,571,794 | -0.87(-1.77%) |
Oct 06, 2014 | 49.69 | 49.82 | 49.48 | 49.51 | 9,559,204 | -0.05(-0.09%) |
Oct 03, 2014 | 49.33 | 49.63 | 49.13 | 49.55 | 10,659,314 | +0.53(+1.08%) |
Oct 02, 2014 | 48.85 | 49.09 | 48.57 | 49.02 | 12,205,652 | -0.07(-0.14%) |
Oct 01, 2014 | 49.75 | 49.98 | 49.03 | 49.09 | 12,498,617 | -0.79(-1.57%) |
Sep 30, 2014 | 49.36 | 50.03 | 49.33 | 49.88 | 12,260,830 | +0.57(+1.16%) |
Sep 29, 2014 | 49.14 | 49.43 | 48.88 | 49.31 | 9,399,919 | -0.24(-0.48%) |
Sep 26, 2014 | 49.43 | 49.61 | 49.22 | 49.54 | 7,678,365 | +0.29(+0.58%) |
Sep 25, 2014 | 50.03 | 50.09 | 49.19 | 49.25 | 12,547,823 | -0.86(-1.73%) |
Sep 24, 2014 | 49.74 | 50.26 | 49.61 | 50.12 | 8,919,001 | +0.46(+0.92%) |
Sep 23, 2014 | 50.00 | 50.00 | 49.66 | 49.66 | 8,512,864 | -0.33(-0.66%) |
Sep 22, 2014 | 50.72 | 50.72 | 49.96 | 49.99 | 9,709,654 | -0.55(-1.10%) |
Sep 19, 2014 | 50.89 | 50.99 | 50.37 | 50.55 | 21,898,886 | -0.04(-0.09%) |
Sep 18, 2014 | 50.47 | 50.65 | 50.29 | 50.59 | 9,870,013 | +0.21(+0.42%) |
Sep 17, 2014 | 50.72 | 50.84 | 49.95 | 50.38 | 13,184,552 | -0.41(-0.81%) |
Sep 16, 2014 | 50.24 | 50.91 | 49.94 | 50.79 | 9,852,071 | +0.62(+1.24%) |
Sep 15, 2014 | 49.99 | 50.40 | 49.99 | 50.17 | 7,528,094 | +0.14(+0.28%) |
Sep 12, 2014 | 50.23 | 50.43 | 49.73 | 50.03 | 9,316,510 | -0.21(-0.42%) |
Sep 11, 2014 | 50.65 | 50.67 | 50.13 | 50.24 | 9,479,217 | -0.45(-0.89%) |
Sep 10, 2014 | 50.04 | 51.11 | 50.04 | 50.70 | 13,526,009 | +0.61(+1.21%) |
Sep 09, 2014 | 50.32 | 50.37 | 50.02 | 50.09 | 7,838,274 | -0.35(-0.69%) |
Sep 08, 2014 | 50.03 | 50.54 | 49.91 | 50.44 | 10,989,486 | +0.36(+0.73%) |
Sep 05, 2014 | 50.11 | 50.11 | 49.82 | 50.07 | 8,773,184 | -0.01(-0.02%) |
Sep 04, 2014 | 50.36 | 50.52 | 50.02 | 50.08 | 10,152,416 | -0.15(-0.30%) |
Sep 03, 2014 | 50.19 | 50.53 | 50.10 | 50.23 | 8,329,896 | +0.04(+0.08%) |
Sep 02, 2014 | 49.88 | 50.25 | 49.74 | 50.19 | 8,638,908 | +0.52(+1.04%) |
Aug 29, 2014 | 50.15 | 49.68 | 49.68 | 49.68 | 62,656,400 | -0.49(-0.97%) |
Aug 28, 2014 | 50.26 | 50.43 | 49.97 | 50.16 | 11,852,952 | -0.59(-1.17%) |
Aug 27, 2014 | 50.75 | 50.85 | 50.35 | 50.75 | 8,594,164 | +0.09(+0.18%) |
Aug 26, 2014 | 50.60 | 50.96 | 50.60 | 50.66 | 7,426,678 | +0.17(+0.33%) |
Aug 25, 2014 | 50.77 | 50.80 | 50.46 | 50.49 | 5,308,164 | -0.02(-0.03%) |
Aug 22, 2014 | 50.54 | 50.71 | 50.33 | 50.51 | 7,661,077 | +0.08(+0.16%) |
Aug 21, 2014 | 50.61 | 50.72 | 50.43 | 50.43 | 5,938,056 | -0.11(-0.21%) |
Aug 20, 2014 | 50.16 | 50.59 | 50.12 | 50.54 | 7,804,230 | +0.28(+0.56%) |
Aug 19, 2014 | 50.20 | 50.42 | 50.05 | 50.26 | 8,791,528 | +0.16(+0.32%) |
Aug 18, 2014 | 49.44 | 50.12 | 49.38 | 50.10 | 8,946,680 | +0.97(+1.96%) |
Aug 15, 2014 | 49.76 | 49.86 | 49.07 | 49.13 | 9,625,034 | -0.54(-1.10%) |
Aug 14, 2014 | 49.58 | 49.69 | 49.39 | 49.68 | 7,632,885 | +0.25(+0.52%) |
Aug 13, 2014 | 49.31 | 49.58 | 49.20 | 49.42 | 6,906,762 | +0.29(+0.59%) |
Aug 12, 2014 | 49.09 | 49.34 | 48.94 | 49.13 | 6,893,103 | -0.07(-0.13%) |
Aug 11, 2014 | 49.31 | 49.35 | 49.07 | 49.20 | 9,661,697 | +0.03(+0.06%) |
Aug 08, 2014 | 48.80 | 49.19 | 48.65 | 49.17 | 9,921,948 | +0.33(+0.68%) |
Aug 07, 2014 | 49.34 | 49.40 | 48.74 | 48.84 | 10,257,212 | -0.39(-0.78%) |
Aug 06, 2014 | 49.06 | 49.39 | 49.02 | 49.23 | 8,055,524 | +0.04(+0.07%) |
Aug 05, 2014 | 49.41 | 49.62 | 48.87 | 49.19 | 11,909,100 | -0.38(-0.76%) |
Aug 04, 2014 | 49.73 | 49.80 | 49.42 | 49.57 | 8,556,479 | +0.08(+0.17%) |