Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 55.29 | 56.51 | 55.29 | 56.26 | 26,774,566 | +1.11(+2.02%) |
Oct 30, 2014 | 53.25 | 55.76 | 53.13 | 55.14 | 54,561,072 | +5.12(+10.24%) |
Oct 29, 2014 | 50.41 | 50.69 | 49.81 | 50.02 | 17,237,968 | -0.48(-0.95%) |
Oct 28, 2014 | 50.01 | 50.53 | 49.88 | 50.50 | 11,279,264 | +0.77(+1.55%) |
Oct 27, 2014 | 49.65 | 49.75 | 49.75 | 49.73 | 7,144,062 | -0.02(-0.03%) |
Oct 24, 2014 | 49.78 | 49.90 | 49.37 | 49.75 | 11,698,773 | -0.19(-0.37%) |
Oct 23, 2014 | 49.84 | 50.31 | 49.56 | 49.93 | 10,438,577 | +0.78(+1.59%) |
Oct 22, 2014 | 49.70 | 49.86 | 49.11 | 49.15 | 11,846,660 | -0.56(-1.12%) |
Oct 21, 2014 | 48.88 | 49.72 | 48.45 | 49.71 | 13,932,068 | +1.27(+2.63%) |
Oct 20, 2014 | 47.89 | 48.52 | 47.80 | 48.43 | 8,191,029 | +0.43(+0.90%) |
Oct 17, 2014 | 47.73 | 48.14 | 47.44 | 48.00 | 13,659,154 | +0.70(+1.48%) |
Oct 16, 2014 | 45.93 | 47.35 | 45.48 | 47.30 | 16,763,876 | +0.64(+1.37%) |
Oct 15, 2014 | 46.80 | 47.06 | 45.89 | 46.66 | 21,100,942 | -0.58(-1.22%) |
Oct 14, 2014 | 47.63 | 47.98 | 47.17 | 47.24 | 15,039,570 | -0.36(-0.76%) |
Oct 13, 2014 | 47.65 | 48.41 | 47.47 | 47.60 | 13,093,110 | -0.16(-0.34%) |
Oct 10, 2014 | 48.44 | 48.83 | 47.76 | 47.76 | 12,606,560 | -0.64(-1.31%) |
Oct 09, 2014 | 49.45 | 49.45 | 48.37 | 48.40 | 11,798,454 | -1.08(-2.19%) |
Oct 08, 2014 | 48.48 | 49.53 | 48.40 | 49.48 | 15,062,079 | +1.00(+2.07%) |
Oct 07, 2014 | 49.12 | 49.19 | 48.43 | 48.48 | 9,601,722 | -0.87(-1.77%) |
Oct 06, 2014 | 49.54 | 49.67 | 49.32 | 49.35 | 9,589,092 | -0.05(-0.09%) |
Oct 03, 2014 | 49.17 | 49.47 | 48.98 | 49.40 | 10,692,642 | +0.53(+1.08%) |
Oct 02, 2014 | 48.70 | 48.93 | 48.42 | 48.87 | 12,243,814 | -0.07(-0.14%) |
Oct 01, 2014 | 49.60 | 49.82 | 48.88 | 48.94 | 12,537,696 | -0.78(-1.57%) |
Sep 30, 2014 | 49.21 | 49.87 | 49.17 | 49.72 | 12,299,165 | +0.57(+1.16%) |
Sep 29, 2014 | 48.98 | 49.27 | 48.73 | 49.15 | 9,429,309 | -0.24(-0.48%) |
Sep 26, 2014 | 49.27 | 49.45 | 49.07 | 49.39 | 7,702,372 | +0.29(+0.58%) |
Sep 25, 2014 | 49.88 | 49.93 | 49.03 | 49.10 | 12,587,056 | -0.86(-1.73%) |
Sep 24, 2014 | 49.58 | 50.10 | 49.46 | 49.96 | 8,946,888 | +0.45(+0.92%) |
Sep 23, 2014 | 49.84 | 49.84 | 49.51 | 49.51 | 8,539,481 | -0.33(-0.66%) |
Sep 22, 2014 | 50.56 | 50.56 | 49.81 | 49.84 | 9,740,013 | -0.55(-1.10%) |
Sep 19, 2014 | 50.73 | 50.83 | 50.21 | 50.39 | 21,967,356 | -0.04(-0.09%) |
Sep 18, 2014 | 50.32 | 50.49 | 50.13 | 50.44 | 9,900,873 | +0.21(+0.42%) |
Sep 17, 2014 | 50.57 | 50.68 | 49.80 | 50.22 | 13,225,775 | -0.41(-0.81%) |
Sep 16, 2014 | 50.08 | 50.75 | 49.79 | 50.64 | 9,882,875 | +0.62(+1.24%) |
Sep 15, 2014 | 49.83 | 50.24 | 49.83 | 50.02 | 7,551,632 | +0.14(+0.28%) |
Sep 12, 2014 | 50.07 | 50.27 | 49.58 | 49.88 | 9,345,639 | -0.21(-0.42%) |
Sep 11, 2014 | 50.50 | 50.51 | 49.97 | 50.09 | 9,508,855 | -0.45(-0.89%) |
Sep 10, 2014 | 49.88 | 50.95 | 49.88 | 50.54 | 13,568,300 | +0.61(+1.21%) |
Sep 09, 2014 | 50.17 | 50.21 | 49.87 | 49.93 | 7,862,782 | -0.35(-0.69%) |
Sep 08, 2014 | 49.87 | 50.38 | 49.75 | 50.28 | 11,023,846 | +0.36(+0.73%) |
Sep 05, 2014 | 49.95 | 49.95 | 49.67 | 49.92 | 8,800,614 | -0.01(-0.02%) |
Sep 04, 2014 | 50.20 | 50.36 | 49.87 | 49.93 | 10,184,159 | -0.15(-0.30%) |
Sep 03, 2014 | 50.04 | 50.37 | 49.94 | 50.08 | 8,355,940 | +0.04(+0.08%) |
Sep 02, 2014 | 49.73 | 50.09 | 49.58 | 50.04 | 8,665,919 | +0.52(+1.04%) |
Aug 29, 2014 | 50.00 | 49.52 | 49.52 | 49.52 | 62,852,304 | -0.48(-0.97%) |
Aug 28, 2014 | 50.10 | 50.27 | 49.81 | 50.01 | 11,890,012 | -0.59(-1.17%) |
Aug 27, 2014 | 50.59 | 50.69 | 50.19 | 50.60 | 8,621,035 | +0.09(+0.18%) |
Aug 26, 2014 | 50.45 | 50.80 | 50.45 | 50.50 | 7,449,899 | +0.17(+0.33%) |
Aug 25, 2014 | 50.61 | 50.64 | 50.30 | 50.34 | 5,324,761 | -0.02(-0.03%) |
Aug 22, 2014 | 50.38 | 50.55 | 50.17 | 50.35 | 7,685,031 | +0.08(+0.16%) |
Aug 21, 2014 | 50.45 | 50.56 | 50.27 | 50.27 | 5,956,622 | -0.10(-0.21%) |
Aug 20, 2014 | 50.00 | 50.44 | 49.97 | 50.38 | 7,828,631 | +0.28(+0.56%) |
Aug 19, 2014 | 50.04 | 50.26 | 49.90 | 50.10 | 8,819,016 | +0.16(+0.32%) |
Aug 18, 2014 | 49.28 | 49.96 | 49.23 | 49.94 | 8,974,653 | +0.96(+1.96%) |
Aug 15, 2014 | 49.61 | 49.71 | 48.92 | 48.98 | 9,655,129 | -0.54(-1.10%) |
Aug 14, 2014 | 49.42 | 49.54 | 49.24 | 49.52 | 7,656,750 | +0.25(+0.52%) |
Aug 13, 2014 | 49.16 | 49.42 | 49.04 | 49.27 | 6,928,357 | +0.36(+0.73%) |
Aug 12, 2014 | 48.86 | 49.12 | 48.71 | 48.91 | 6,924,538 | -0.07(-0.13%) |
Aug 11, 2014 | 49.08 | 49.12 | 48.85 | 48.98 | 9,705,759 | +0.03(+0.06%) |
Aug 08, 2014 | 48.58 | 48.97 | 48.43 | 48.95 | 9,967,196 | +0.33(+0.68%) |
Aug 07, 2014 | 49.12 | 49.18 | 48.52 | 48.62 | 10,303,989 | -0.38(-0.78%) |
Aug 06, 2014 | 48.84 | 49.16 | 48.80 | 49.00 | 8,092,261 | +0.03(+0.07%) |
Aug 05, 2014 | 49.19 | 49.40 | 48.65 | 48.97 | 11,963,411 | -0.38(-0.76%) |
Aug 04, 2014 | 49.50 | 49.58 | 49.20 | 49.34 | 8,595,500 | +0.08(+0.17%) |