Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.08 | 49.19 | 48.91 | 49.04 | 5,851,685 | -0.62(-1.25%) |
Oct 30, 2014 | 49.33 | 49.68 | 49.29 | 49.66 | 2,900,779 | +0.29(+0.59%) |
Oct 29, 2014 | 49.70 | 49.90 | 49.22 | 49.37 | 4,625,556 | +0.49(+0.99%) |
Oct 28, 2014 | 48.60 | 48.92 | 48.60 | 48.88 | 2,778,532 | +0.46(+0.95%) |
Oct 27, 2014 | 48.25 | 48.45 | 48.16 | 48.42 | 2,330,177 | +0.26(+0.54%) |
Oct 24, 2014 | 48.08 | 48.27 | 48.04 | 48.16 | 4,134,817 | -0.04(-0.09%) |
Oct 23, 2014 | 48.24 | 48.39 | 48.17 | 48.20 | 2,198,389 | +0.07(+0.14%) |
Oct 22, 2014 | 48.30 | 48.34 | 48.06 | 48.14 | 1,677,666 | -0.20(-0.42%) |
Oct 21, 2014 | 48.16 | 48.38 | 48.09 | 48.34 | 2,517,856 | +0.17(+0.35%) |
Oct 20, 2014 | 47.99 | 48.22 | 47.84 | 48.17 | 2,211,824 | +0.66(+1.39%) |
Oct 17, 2014 | 47.65 | 47.71 | 47.27 | 47.51 | 3,018,745 | -0.07(-0.14%) |
Oct 16, 2014 | 47.32 | 47.88 | 46.97 | 47.58 | 5,543,823 | -0.17(-0.35%) |
Oct 15, 2014 | 47.73 | 47.87 | 47.10 | 47.74 | 5,651,610 | -0.07(-0.14%) |
Oct 14, 2014 | 47.93 | 48.04 | 47.66 | 47.81 | 3,494,179 | +0.15(+0.32%) |
Oct 13, 2014 | 48.13 | 48.26 | 47.64 | 47.66 | 3,317,003 | +0.43(+0.90%) |
Oct 10, 2014 | 47.61 | 47.72 | 47.20 | 47.23 | 6,439,447 | -0.95(-1.98%) |
Oct 09, 2014 | 48.89 | 48.93 | 47.87 | 48.19 | 4,115,546 | -0.79(-1.62%) |
Oct 08, 2014 | 48.39 | 49.05 | 48.12 | 48.98 | 3,837,545 | +0.27(+0.55%) |
Oct 07, 2014 | 48.97 | 48.97 | 48.67 | 48.71 | 1,914,090 | -0.44(-0.90%) |
Oct 06, 2014 | 49.08 | 49.22 | 49.01 | 49.16 | 2,277,016 | -0.08(-0.15%) |
Oct 03, 2014 | 49.02 | 49.34 | 48.64 | 49.23 | 4,111,100 | +0.13(+0.26%) |
Oct 02, 2014 | 49.06 | 49.35 | 48.79 | 49.11 | 4,825,713 | -0.18(-0.37%) |
Oct 01, 2014 | 49.93 | 50.07 | 49.28 | 49.29 | 5,619,562 | -1.32(-2.61%) |
Sep 30, 2014 | 50.80 | 50.86 | 50.57 | 50.61 | 4,825,380 | -0.47(-0.92%) |
Sep 29, 2014 | 50.90 | 51.14 | 50.86 | 51.08 | 1,869,928 | -0.66(-1.28%) |
Sep 26, 2014 | 51.76 | 51.84 | 51.57 | 51.74 | 2,137,585 | +0.11(+0.21%) |
Sep 25, 2014 | 51.96 | 51.97 | 51.54 | 51.63 | 2,785,152 | -0.95(-1.81%) |
Sep 24, 2014 | 52.26 | 52.64 | 52.14 | 52.59 | 2,483,573 | +0.55(+1.06%) |
Sep 23, 2014 | 52.03 | 52.27 | 51.98 | 52.03 | 2,230,763 | -0.16(-0.30%) |
Sep 22, 2014 | 52.36 | 52.46 | 52.00 | 52.19 | 2,952,860 | -0.85(-1.61%) |
Sep 19, 2014 | 53.22 | 53.28 | 52.94 | 53.05 | 3,385,615 | -0.11(-0.20%) |
Sep 18, 2014 | 53.15 | 53.20 | 53.09 | 53.15 | 1,651,352 | -0.44(-0.83%) |
Sep 17, 2014 | 53.76 | 54.09 | 53.56 | 53.60 | 2,419,662 | -0.10(-0.19%) |
Sep 16, 2014 | 53.12 | 53.87 | 53.12 | 53.70 | 3,185,315 | +0.61(+1.15%) |
Sep 15, 2014 | 53.21 | 53.23 | 53.00 | 53.09 | 1,446,127 | -0.21(-0.39%) |
Sep 12, 2014 | 53.37 | 53.48 | 53.17 | 53.30 | 4,304,238 | +0.10(+0.19%) |
Sep 11, 2014 | 53.11 | 53.26 | 53.08 | 53.20 | 2,126,709 | -0.22(-0.41%) |
Sep 10, 2014 | 53.05 | 53.53 | 52.83 | 53.41 | 2,798,949 | +0.22(+0.41%) |
Sep 09, 2014 | 53.67 | 53.67 | 52.95 | 53.20 | 3,700,810 | -0.66(-1.23%) |
Sep 08, 2014 | 54.20 | 54.35 | 53.61 | 53.86 | 3,577,350 | -0.58(-1.06%) |
Sep 05, 2014 | 54.28 | 54.48 | 54.16 | 54.43 | 4,161,958 | -0.12(-0.21%) |
Sep 04, 2014 | 54.69 | 54.86 | 54.49 | 54.55 | 1,411,225 | -0.02(-0.03%) |
Sep 03, 2014 | 54.77 | 54.88 | 54.57 | 54.57 | 1,919,022 | -0.13(-0.24%) |
Sep 02, 2014 | 54.74 | 54.84 | 54.62 | 54.70 | 2,621,169 | -0.84(-1.51%) |
Aug 29, 2014 | 55.61 | 55.54 | 55.54 | 55.54 | 1,757,487 | -0.22(-0.39%) |
Aug 28, 2014 | 55.37 | 55.77 | 55.37 | 55.76 | 3,051,400 | -0.02(-0.03%) |
Aug 27, 2014 | 55.71 | 55.82 | 55.58 | 55.77 | 1,821,169 | +0.01(+0.02%) |
Aug 26, 2014 | 55.42 | 55.79 | 55.42 | 55.76 | 2,909,224 | +0.54(+0.98%) |
Aug 25, 2014 | 55.17 | 55.29 | 55.14 | 55.22 | 1,358,906 | +0.19(+0.35%) |
Aug 22, 2014 | 54.99 | 55.08 | 54.77 | 55.03 | 1,687,607 | +0.30(+0.55%) |
Aug 21, 2014 | 54.75 | 54.77 | 54.64 | 54.73 | 2,062,666 | -0.74(-1.33%) |
Aug 20, 2014 | 55.47 | 55.59 | 55.35 | 55.46 | 2,556,143 | -0.38(-0.69%) |
Aug 19, 2014 | 55.68 | 55.90 | 55.68 | 55.85 | 1,653,361 | +0.31(+0.56%) |
Aug 18, 2014 | 55.32 | 55.60 | 55.28 | 55.54 | 2,320,418 | +0.08(+0.14%) |
Aug 15, 2014 | 55.79 | 56.02 | 55.32 | 55.46 | 2,913,279 | -0.17(-0.30%) |
Aug 14, 2014 | 55.63 | 55.66 | 55.56 | 55.63 | 1,269,012 | +0.49(+0.88%) |
Aug 13, 2014 | 55.14 | 55.21 | 54.99 | 55.15 | 2,188,552 | +0.35(+0.64%) |
Aug 12, 2014 | 54.59 | 54.82 | 54.54 | 54.79 | 2,008,175 | +0.13(+0.23%) |
Aug 11, 2014 | 54.62 | 54.72 | 54.58 | 54.67 | 2,546,823 | +0.18(+0.32%) |
Aug 08, 2014 | 54.09 | 54.57 | 54.09 | 54.49 | 5,466,357 | +0.14(+0.26%) |
Aug 07, 2014 | 54.55 | 54.58 | 54.25 | 54.35 | 3,071,798 | -0.35(-0.64%) |
Aug 06, 2014 | 54.70 | 54.91 | 54.56 | 54.70 | 2,091,841 | -0.18(-0.32%) |
Aug 05, 2014 | 55.20 | 55.20 | 54.81 | 54.88 | 3,515,060 | -0.84(-1.50%) |
Aug 04, 2014 | 55.62 | 55.76 | 55.40 | 55.71 | 3,774,318 | +0.01(+0.01%) |