Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.69 | 42.85 | 41.34 | 41.47 | 23,895,092 | -0.33(-0.79%) |
Oct 30, 2014 | 41.56 | 42.48 | 39.94 | 41.80 | 42,004,052 | -0.28(-0.67%) |
Oct 29, 2014 | 43.85 | 44.16 | 41.81 | 42.08 | 40,218,976 | -1.70(-3.88%) |
Oct 28, 2014 | 42.25 | 44.58 | 41.76 | 43.78 | 83,396,496 | -4.78(-9.84%) |
Oct 27, 2014 | 50.02 | 49.95 | 47.18 | 48.56 | 51,458,516 | -1.39(-2.78%) |
Oct 24, 2014 | 50.16 | 50.19 | 49.15 | 49.95 | 12,035,228 | +0.28(+0.56%) |
Oct 23, 2014 | 50.13 | 50.40 | 49.20 | 49.67 | 23,097,332 | +0.59(+1.20%) |
Oct 22, 2014 | 51.13 | 51.84 | 49.00 | 49.08 | 26,135,666 | -1.55(-3.06%) |
Oct 21, 2014 | 51.76 | 52.15 | 50.30 | 50.63 | 21,331,520 | -0.07(-0.14%) |
Oct 20, 2014 | 49.07 | 50.89 | 48.80 | 50.70 | 17,749,476 | +1.93(+3.96%) |
Oct 17, 2014 | 49.72 | 50.25 | 48.65 | 48.77 | 24,630,576 | +0.54(+1.12%) |
Oct 16, 2014 | 48.34 | 49.82 | 47.17 | 48.23 | 30,807,208 | -1.76(-3.52%) |
Oct 15, 2014 | 47.11 | 50.52 | 46.38 | 49.99 | 34,364,796 | +1.41(+2.90%) |
Oct 14, 2014 | 49.06 | 49.53 | 47.77 | 48.58 | 29,711,064 | +0.09(+0.19%) |
Oct 13, 2014 | 50.54 | 51.91 | 48.26 | 48.49 | 35,305,336 | -1.91(-3.79%) |
Oct 10, 2014 | 54.57 | 55.66 | 50.30 | 50.40 | 46,727,276 | -4.89(-8.84%) |
Oct 09, 2014 | 55.29 | 55.99 | 54.92 | 55.29 | 29,731,996 | -0.13(-0.23%) |
Oct 08, 2014 | 53.62 | 55.67 | 52.60 | 55.42 | 31,077,158 | +1.89(+3.53%) |
Oct 07, 2014 | 53.12 | 54.99 | 53.10 | 53.53 | 26,067,896 | +0.04(+0.07%) |
Oct 06, 2014 | 53.94 | 54.45 | 53.23 | 53.49 | 20,018,968 | -0.45(-0.83%) |
Oct 03, 2014 | 52.75 | 54.73 | 52.11 | 53.94 | 31,227,156 | +2.09(+4.03%) |
Oct 02, 2014 | 51.03 | 52.10 | 50.01 | 51.85 | 27,039,566 | +1.79(+3.58%) |
Oct 01, 2014 | 51.08 | 51.29 | 49.15 | 50.06 | 24,725,624 | -1.52(-2.95%) |
Sep 30, 2014 | 52.00 | 52.19 | 51.17 | 51.58 | 12,305,688 | -0.16(-0.31%) |
Sep 29, 2014 | 51.09 | 52.18 | 50.88 | 51.74 | 15,401,551 | -0.15(-0.29%) |
Sep 26, 2014 | 51.97 | 52.61 | 51.70 | 51.89 | 14,125,293 | +0.44(+0.86%) |
Sep 25, 2014 | 52.71 | 53.23 | 51.27 | 51.45 | 21,066,758 | -1.51(-2.85%) |
Sep 24, 2014 | 52.55 | 53.34 | 52.13 | 52.96 | 17,652,800 | +0.79(+1.51%) |
Sep 23, 2014 | 51.46 | 52.56 | 51.02 | 52.17 | 19,993,248 | +0.23(+0.44%) |
Sep 22, 2014 | 52.38 | 52.90 | 51.36 | 51.94 | 21,741,340 | -1.06(-2.00%) |
Sep 19, 2014 | 50.78 | 53.00 | 50.18 | 53.00 | 38,192,576 | +2.12(+4.17%) |
Sep 18, 2014 | 50.97 | 51.88 | 50.53 | 50.88 | 22,472,056 | +0.18(+0.36%) |
Sep 17, 2014 | 50.97 | 51.60 | 50.16 | 50.70 | 22,868,080 | -0.13(-0.26%) |
Sep 16, 2014 | 48.70 | 50.91 | 48.42 | 50.83 | 26,735,502 | +1.45(+2.94%) |
Sep 15, 2014 | 51.60 | 51.93 | 47.56 | 49.38 | 38,356,644 | -2.73(-5.24%) |
Sep 12, 2014 | 52.55 | 52.82 | 52.02 | 52.11 | 22,986,464 | -0.53(-1.01%) |
Sep 11, 2014 | 52.55 | 53.64 | 52.18 | 52.64 | 38,074,628 | -0.27(-0.51%) |
Sep 10, 2014 | 52.11 | 53.33 | 51.85 | 52.91 | 38,026,812 | +2.30(+4.54%) |
Sep 09, 2014 | 52.23 | 52.40 | 50.22 | 50.61 | 25,029,340 | -1.39(-2.67%) |
Sep 08, 2014 | 51.80 | 52.68 | 51.68 | 52.00 | 30,807,036 | +1.30(+2.56%) |
Sep 05, 2014 | 50.09 | 50.88 | 49.78 | 50.70 | 20,251,354 | +0.46(+0.92%) |
Sep 04, 2014 | 49.69 | 50.86 | 49.22 | 50.24 | 24,400,360 | +0.91(+1.84%) |
Sep 03, 2014 | 51.83 | 51.85 | 49.05 | 49.33 | 34,400,436 | -1.69(-3.31%) |
Sep 02, 2014 | 50.02 | 51.33 | 49.90 | 51.02 | 28,253,908 | +1.27(+2.55%) |
Aug 29, 2014 | 49.89 | 49.75 | 49.75 | 49.75 | 31,926,900 | +0.32(+0.65%) |
Aug 28, 2014 | 47.98 | 49.88 | 47.86 | 49.43 | 35,051,984 | +1.37(+2.85%) |
Aug 27, 2014 | 48.24 | 48.46 | 47.18 | 48.06 | 26,121,310 | -0.11(-0.23%) |
Aug 26, 2014 | 46.10 | 48.20 | 46.08 | 48.17 | 27,675,570 | +2.07(+4.49%) |
Aug 25, 2014 | 46.22 | 46.36 | 45.70 | 46.10 | 17,564,804 | +0.12(+0.26%) |
Aug 22, 2014 | 45.04 | 46.14 | 44.80 | 45.98 | 19,429,784 | +0.87(+1.93%) |
Aug 21, 2014 | 45.29 | 45.35 | 44.88 | 45.11 | 10,612,525 | +0.05(+0.11%) |
Aug 20, 2014 | 44.93 | 45.21 | 44.76 | 45.06 | 10,376,019 | -0.03(-0.07%) |
Aug 19, 2014 | 45.24 | 45.45 | 45.03 | 45.09 | 11,897,905 | -0.03(-0.07%) |
Aug 18, 2014 | 45.06 | 45.33 | 44.77 | 45.12 | 14,827,012 | +0.36(+0.80%) |
Aug 15, 2014 | 45.47 | 45.50 | 44.44 | 44.76 | 17,794,698 | -0.57(-1.26%) |
Aug 14, 2014 | 44.40 | 45.34 | 44.04 | 45.33 | 23,617,380 | +1.18(+2.67%) |
Aug 13, 2014 | 44.12 | 44.34 | 43.62 | 44.15 | 16,171,178 | +0.34(+0.78%) |
Aug 12, 2014 | 44.38 | 44.72 | 43.61 | 43.81 | 29,560,876 | +0.54(+1.25%) |
Aug 11, 2014 | 43.48 | 43.60 | 42.71 | 43.27 | 18,394,942 | +0.14(+0.32%) |
Aug 08, 2014 | 43.02 | 43.36 | 42.51 | 43.13 | 14,977,725 | +0.13(+0.30%) |
Aug 07, 2014 | 43.37 | 44.37 | 42.89 | 43.00 | 25,378,388 | -0.46(-1.06%) |
Aug 06, 2014 | 43.39 | 44.04 | 42.75 | 43.46 | 20,336,332 | -0.37(-0.84%) |
Aug 05, 2014 | 43.25 | 44.48 | 43.02 | 43.83 | 26,351,840 | +0.36(+0.83%) |
Aug 04, 2014 | 43.70 | 44.53 | 43.44 | 43.47 | 22,353,592 | -0.66(-1.50%) |