Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.84 | 52.31 | 50.74 | 52.25 | 13,028,421 | +0.58(+1.12%) |
Oct 30, 2014 | 50.23 | 52.07 | 50.15 | 51.67 | 9,905,549 | +0.43(+0.85%) |
Oct 29, 2014 | 52.07 | 52.07 | 50.84 | 51.23 | 10,705,188 | +0.38(+0.75%) |
Oct 28, 2014 | 50.02 | 50.89 | 49.74 | 50.85 | 7,952,459 | +1.01(+2.02%) |
Oct 27, 2014 | 49.98 | 50.74 | 50.74 | 49.84 | 10,345,908 | -0.90(-1.77%) |
Oct 24, 2014 | 50.68 | 50.88 | 50.04 | 50.74 | 7,487,309 | +0.05(+0.10%) |
Oct 23, 2014 | 51.26 | 51.35 | 50.53 | 50.69 | 10,579,711 | +0.41(+0.81%) |
Oct 22, 2014 | 51.41 | 51.74 | 50.24 | 50.28 | 13,596,037 | -0.83(-1.63%) |
Oct 21, 2014 | 50.74 | 51.30 | 50.44 | 51.12 | 12,433,152 | +1.27(+2.56%) |
Oct 20, 2014 | 49.37 | 49.94 | 48.76 | 49.84 | 9,318,378 | +0.54(+1.10%) |
Oct 17, 2014 | 49.19 | 50.70 | 48.88 | 49.30 | 15,210,169 | +0.83(+1.72%) |
Oct 16, 2014 | 47.04 | 48.78 | 46.99 | 48.47 | 17,675,542 | +0.49(+1.03%) |
Oct 15, 2014 | 46.19 | 48.05 | 46.03 | 47.97 | 22,202,990 | +0.04(+0.08%) |
Oct 14, 2014 | 49.44 | 49.69 | 47.73 | 47.94 | 17,979,070 | -1.35(-2.75%) |
Oct 13, 2014 | 50.78 | 51.14 | 49.24 | 49.29 | 11,887,795 | -1.66(-3.25%) |
Oct 10, 2014 | 51.70 | 52.07 | 50.70 | 50.95 | 14,256,301 | -0.78(-1.51%) |
Oct 09, 2014 | 53.19 | 53.27 | 51.70 | 51.73 | 14,295,272 | -1.71(-3.20%) |
Oct 08, 2014 | 52.83 | 53.51 | 52.10 | 53.44 | 16,731,168 | +0.44(+0.84%) |
Oct 07, 2014 | 53.51 | 54.02 | 52.98 | 53.00 | 10,173,888 | -0.75(-1.40%) |
Oct 06, 2014 | 53.96 | 54.31 | 53.29 | 53.75 | 8,906,231 | +0.14(+0.25%) |
Oct 03, 2014 | 53.74 | 53.90 | 53.14 | 53.61 | 7,763,923 | +0.06(+0.11%) |
Oct 02, 2014 | 53.47 | 53.87 | 52.61 | 53.56 | 10,340,204 | -0.22(-0.41%) |
Oct 01, 2014 | 54.69 | 54.87 | 53.48 | 53.78 | 12,160,595 | -1.09(-1.99%) |
Sep 30, 2014 | 55.44 | 55.67 | 54.44 | 54.87 | 11,717,445 | -0.95(-1.70%) |
Sep 29, 2014 | 55.57 | 55.89 | 55.05 | 55.81 | 8,210,314 | -0.20(-0.36%) |
Sep 26, 2014 | 55.64 | 56.27 | 55.30 | 56.02 | 7,335,321 | +0.39(+0.71%) |
Sep 25, 2014 | 56.43 | 56.43 | 55.62 | 55.62 | 6,849,106 | -0.82(-1.46%) |
Sep 24, 2014 | 56.54 | 56.70 | 55.63 | 56.45 | 8,759,969 | -0.14(-0.24%) |
Sep 23, 2014 | 57.03 | 57.25 | 56.55 | 56.58 | 6,059,330 | -0.55(-0.97%) |
Sep 22, 2014 | 57.60 | 57.60 | 56.94 | 57.13 | 7,301,708 | -0.63(-1.09%) |
Sep 19, 2014 | 57.69 | 58.08 | 57.59 | 57.76 | 11,232,719 | +0.42(+0.74%) |
Sep 18, 2014 | 57.97 | 57.99 | 57.11 | 57.34 | 6,170,111 | -0.48(-0.83%) |
Sep 17, 2014 | 58.08 | 58.14 | 57.63 | 57.82 | 5,916,631 | -0.08(-0.14%) |
Sep 16, 2014 | 57.00 | 58.28 | 56.88 | 57.90 | 8,608,256 | +0.97(+1.70%) |
Sep 15, 2014 | 56.10 | 57.09 | 55.90 | 56.93 | 5,466,865 | +0.68(+1.21%) |
Sep 12, 2014 | 56.80 | 56.80 | 56.01 | 56.25 | 5,509,931 | -0.67(-1.17%) |
Sep 11, 2014 | 56.09 | 56.97 | 55.94 | 56.92 | 6,011,195 | +0.28(+0.49%) |
Sep 10, 2014 | 56.47 | 56.65 | 55.72 | 56.64 | 9,162,749 | +0.02(+0.04%) |
Sep 09, 2014 | 56.98 | 57.18 | 56.24 | 56.62 | 9,020,620 | -0.05(-0.09%) |
Sep 08, 2014 | 57.32 | 57.40 | 56.40 | 56.67 | 8,540,080 | -0.95(-1.64%) |
Sep 05, 2014 | 57.21 | 57.71 | 56.98 | 57.61 | 5,016,080 | +0.36(+0.63%) |
Sep 04, 2014 | 58.18 | 58.19 | 56.97 | 57.26 | 8,050,454 | -0.75(-1.30%) |
Sep 03, 2014 | 58.07 | 58.35 | 57.94 | 58.01 | 8,232,027 | +0.49(+0.85%) |
Sep 02, 2014 | 58.12 | 58.13 | 57.20 | 57.52 | 7,779,233 | -0.72(-1.23%) |
Aug 29, 2014 | 57.99 | 58.24 | 58.24 | 58.24 | 4,754,553 | +0.40(+0.69%) |
Aug 28, 2014 | 58.00 | 58.08 | 57.75 | 57.84 | 4,165,801 | -0.27(-0.46%) |
Aug 27, 2014 | 57.99 | 58.42 | 57.85 | 58.10 | 4,393,594 | +0.35(+0.61%) |
Aug 26, 2014 | 57.89 | 58.08 | 57.74 | 57.75 | 4,660,114 | -0.19(-0.32%) |
Aug 25, 2014 | 57.60 | 58.07 | 57.59 | 57.94 | 4,925,363 | +0.40(+0.70%) |
Aug 22, 2014 | 57.85 | 58.02 | 57.34 | 57.54 | 5,084,541 | -0.53(-0.91%) |
Aug 21, 2014 | 57.77 | 58.13 | 57.65 | 58.07 | 4,354,189 | +0.34(+0.60%) |
Aug 20, 2014 | 57.50 | 57.79 | 57.30 | 57.72 | 5,999,935 | +0.42(+0.74%) |
Aug 19, 2014 | 57.11 | 57.49 | 56.94 | 57.30 | 7,555,157 | +0.41(+0.72%) |
Aug 18, 2014 | 58.04 | 58.04 | 56.58 | 56.89 | 11,823,962 | -0.92(-1.59%) |
Aug 15, 2014 | 57.55 | 58.00 | 57.23 | 57.81 | 7,577,757 | +0.32(+0.56%) |
Aug 14, 2014 | 58.17 | 58.23 | 57.33 | 57.48 | 6,354,868 | -0.52(-0.89%) |
Aug 13, 2014 | 58.22 | 58.38 | 57.88 | 58.00 | 5,351,956 | +0.34(+0.58%) |
Aug 12, 2014 | 57.74 | 57.91 | 57.43 | 57.66 | 5,643,250 | -0.27(-0.47%) |
Aug 11, 2014 | 58.60 | 58.71 | 57.91 | 57.94 | 4,997,445 | -0.38(-0.65%) |
Aug 08, 2014 | 57.14 | 58.14 | 57.14 | 58.32 | 5,725,342 | +1.25(+2.19%) |
Aug 07, 2014 | 57.96 | 58.07 | 56.77 | 57.07 | 5,655,967 | -0.73(-1.27%) |
Aug 06, 2014 | 57.11 | 58.44 | 57.00 | 57.80 | 7,548,204 | +0.62(+1.09%) |
Aug 05, 2014 | 58.40 | 58.50 | 56.92 | 57.18 | 8,929,242 | -1.61(-2.73%) |
Aug 04, 2014 | 57.91 | 58.91 | 57.58 | 58.78 | 7,763,154 | +0.92(+1.59%) |