Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.52 | 50.52 | 50.19 | 50.45 | 1,320,526 | +0.52(+1.04%) |
Oct 30, 2014 | 49.55 | 50.36 | 49.45 | 49.93 | 925,108 | +0.25(+0.51%) |
Oct 29, 2014 | 49.74 | 49.75 | 49.31 | 49.68 | 1,338,400 | +0.02(+0.04%) |
Oct 28, 2014 | 49.34 | 49.66 | 49.24 | 49.66 | 976,035 | +0.50(+1.01%) |
Oct 27, 2014 | 48.97 | 49.22 | 49.22 | 49.16 | 1,080,204 | -0.06(-0.12%) |
Oct 24, 2014 | 48.92 | 49.24 | 48.78 | 49.22 | 767,311 | +0.40(+0.82%) |
Oct 23, 2014 | 48.89 | 49.09 | 48.73 | 48.82 | 1,109,029 | +0.44(+0.90%) |
Oct 22, 2014 | 48.70 | 48.85 | 48.36 | 48.38 | 1,906,785 | -0.18(-0.37%) |
Oct 21, 2014 | 48.12 | 48.61 | 48.02 | 48.56 | 1,650,010 | +0.78(+1.63%) |
Oct 20, 2014 | 47.29 | 47.79 | 47.27 | 47.78 | 1,807,729 | +0.47(+0.99%) |
Oct 17, 2014 | 47.35 | 47.57 | 47.05 | 47.31 | 1,756,320 | +0.54(+1.16%) |
Oct 16, 2014 | 46.13 | 47.08 | 46.13 | 46.77 | 1,615,667 | -0.10(-0.22%) |
Oct 15, 2014 | 47.23 | 47.03 | 45.82 | 46.88 | 2,895,068 | -0.36(-0.75%) |
Oct 14, 2014 | 47.47 | 47.76 | 47.08 | 47.23 | 1,750,532 | -0.01(-0.03%) |
Oct 13, 2014 | 47.86 | 48.09 | 47.20 | 47.25 | 1,464,846 | -0.64(-1.33%) |
Oct 10, 2014 | 48.22 | 48.54 | 47.87 | 47.88 | 1,244,827 | -0.41(-0.86%) |
Oct 09, 2014 | 49.13 | 49.20 | 48.27 | 48.30 | 1,363,799 | -0.89(-1.81%) |
Oct 08, 2014 | 48.41 | 49.23 | 48.17 | 49.19 | 1,061,812 | +0.83(+1.72%) |
Oct 07, 2014 | 48.85 | 48.91 | 48.34 | 48.36 | 912,371 | -0.66(-1.35%) |
Oct 06, 2014 | 49.22 | 49.28 | 48.83 | 49.02 | 951,235 | -0.03(-0.06%) |
Oct 03, 2014 | 48.93 | 49.11 | 48.71 | 49.05 | 750,180 | +0.43(+0.88%) |
Oct 02, 2014 | 48.60 | 48.77 | 48.20 | 48.62 | 998,468 | -0.02(-0.05%) |
Oct 01, 2014 | 49.15 | 49.15 | 48.53 | 48.64 | 1,176,177 | -0.59(-1.20%) |
Sep 30, 2014 | 49.37 | 49.51 | 49.13 | 49.23 | 694,045 | -0.08(-0.17%) |
Sep 29, 2014 | 49.06 | 49.39 | 48.97 | 49.31 | 828,725 | -0.11(-0.22%) |
Sep 26, 2014 | 49.17 | 49.54 | 49.05 | 49.43 | 1,127,933 | +0.35(+0.71%) |
Sep 25, 2014 | 49.74 | 49.74 | 49.07 | 49.08 | 1,245,910 | -0.75(-1.50%) |
Sep 24, 2014 | 49.58 | 49.86 | 49.43 | 49.83 | 616,375 | +0.27(+0.54%) |
Sep 23, 2014 | 49.72 | 49.84 | 49.55 | 49.56 | 853,434 | -0.29(-0.58%) |
Sep 22, 2014 | 50.09 | 50.10 | 49.77 | 49.85 | 2,579,402 | -0.28(-0.56%) |
Sep 19, 2014 | 50.24 | 50.30 | 50.05 | 50.13 | 848,086 | +0.06(+0.12%) |
Sep 18, 2014 | 50.01 | 50.08 | 49.96 | 50.07 | 837,910 | +0.22(+0.44%) |
Sep 17, 2014 | 49.84 | 50.06 | 49.66 | 49.85 | 770,283 | +0.07(+0.13%) |
Sep 16, 2014 | 49.38 | 49.87 | 49.33 | 49.78 | 756,528 | +0.30(+0.61%) |
Sep 15, 2014 | 49.43 | 49.56 | 49.31 | 49.48 | 979,868 | +0.07(+0.13%) |
Sep 12, 2014 | 49.65 | 49.65 | 49.28 | 49.42 | 542,336 | -0.28(-0.56%) |
Sep 11, 2014 | 49.40 | 49.70 | 49.35 | 49.70 | 667,041 | +0.12(+0.24%) |
Sep 10, 2014 | 49.42 | 49.59 | 49.22 | 49.58 | 495,730 | +0.19(+0.39%) |
Sep 09, 2014 | 49.63 | 49.70 | 49.28 | 49.39 | 690,898 | -0.27(-0.53%) |
Sep 08, 2014 | 49.80 | 49.81 | 49.53 | 49.65 | 782,692 | -0.18(-0.37%) |
Sep 05, 2014 | 49.59 | 49.84 | 49.47 | 49.84 | 570,649 | +0.26(+0.52%) |
Sep 04, 2014 | 49.71 | 49.85 | 49.45 | 49.58 | 418,563 | -0.07(-0.13%) |
Sep 03, 2014 | 49.89 | 49.89 | 49.58 | 49.64 | 517,445 | -0.04(-0.09%) |
Sep 02, 2014 | 49.89 | 49.89 | 49.51 | 49.69 | 726,496 | -0.13(-0.25%) |
Aug 29, 2014 | 49.76 | 49.81 | 49.81 | 49.81 | 372,163 | +0.16(+0.33%) |
Aug 28, 2014 | 49.53 | 49.68 | 49.48 | 49.65 | 518,651 | -0.01(-0.03%) |
Aug 27, 2014 | 49.62 | 49.67 | 49.55 | 49.67 | 496,242 | +0.09(+0.18%) |
Aug 26, 2014 | 49.64 | 49.72 | 49.56 | 49.58 | 741,176 | -0.02(-0.04%) |
Aug 25, 2014 | 49.59 | 49.69 | 49.53 | 49.60 | 679,715 | +0.22(+0.45%) |
Aug 22, 2014 | 49.47 | 49.47 | 49.29 | 49.38 | 715,317 | -0.12(-0.24%) |
Aug 21, 2014 | 49.39 | 49.56 | 49.37 | 49.50 | 967,750 | +0.15(+0.31%) |
Aug 20, 2014 | 49.20 | 49.40 | 49.19 | 49.34 | 651,213 | +0.10(+0.19%) |
Aug 19, 2014 | 49.09 | 49.25 | 49.04 | 49.25 | 679,998 | +0.24(+0.48%) |
Aug 18, 2014 | 48.90 | 49.01 | 48.85 | 49.01 | 714,256 | +0.35(+0.73%) |
Aug 15, 2014 | 48.81 | 48.89 | 48.36 | 48.66 | 703,761 | -0.01(-0.02%) |
Aug 14, 2014 | 48.55 | 48.67 | 48.47 | 48.67 | 701,519 | +0.18(+0.38%) |
Aug 13, 2014 | 48.33 | 48.50 | 48.24 | 48.48 | 763,541 | +0.31(+0.64%) |
Aug 12, 2014 | 48.17 | 48.27 | 48.03 | 48.17 | 600,115 | -0.02(-0.05%) |
Aug 11, 2014 | 48.22 | 48.39 | 48.16 | 48.19 | 1,782,836 | +0.15(+0.31%) |
Aug 08, 2014 | 47.61 | 47.96 | 47.52 | 48.05 | 468,412 | +0.49(+1.04%) |
Aug 07, 2014 | 47.93 | 47.96 | 47.43 | 47.55 | 604,160 | -0.19(-0.40%) |
Aug 06, 2014 | 47.51 | 47.87 | 47.50 | 47.74 | 477,870 | +0.09(+0.19%) |
Aug 05, 2014 | 47.97 | 48.00 | 47.50 | 47.66 | 835,101 | -0.47(-0.98%) |
Aug 04, 2014 | 47.99 | 48.20 | 47.70 | 48.13 | 1,357,084 | +0.21(+0.43%) |