Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 50.80 | 51.08 | 50.37 | 50.96 | 1,491,690 | +0.90(+1.80%) |
Oct 30, 2014 | 49.75 | 50.34 | 49.47 | 50.06 | 1,448,527 | +0.14(+0.28%) |
Oct 29, 2014 | 50.68 | 50.68 | 49.58 | 49.92 | 1,948,920 | -0.70(-1.38%) |
Oct 28, 2014 | 49.80 | 50.70 | 49.31 | 50.62 | 2,090,776 | +1.27(+2.58%) |
Oct 27, 2014 | 49.43 | 49.73 | 49.93 | 49.34 | 1,198,359 | -0.58(-1.17%) |
Oct 24, 2014 | 49.52 | 50.00 | 48.96 | 49.93 | 970,566 | +0.35(+0.70%) |
Oct 23, 2014 | 49.96 | 50.93 | 49.07 | 49.58 | 2,765,384 | +1.36(+2.82%) |
Oct 22, 2014 | 49.73 | 49.86 | 48.15 | 48.22 | 2,119,291 | -1.13(-2.28%) |
Oct 21, 2014 | 48.72 | 49.54 | 48.56 | 49.34 | 2,056,951 | +1.02(+2.11%) |
Oct 20, 2014 | 47.59 | 48.35 | 47.00 | 48.32 | 1,611,418 | +0.67(+1.41%) |
Oct 17, 2014 | 47.60 | 48.57 | 47.35 | 47.65 | 2,217,125 | +0.61(+1.30%) |
Oct 16, 2014 | 45.95 | 47.35 | 45.91 | 47.04 | 2,258,259 | +0.15(+0.32%) |
Oct 15, 2014 | 45.87 | 47.19 | 44.82 | 46.89 | 2,358,031 | +0.18(+0.39%) |
Oct 14, 2014 | 46.90 | 47.45 | 46.12 | 46.71 | 1,822,344 | +0.31(+0.66%) |
Oct 13, 2014 | 48.04 | 48.65 | 46.33 | 46.40 | 1,275,532 | -1.63(-3.40%) |
Oct 10, 2014 | 49.17 | 49.25 | 47.70 | 48.03 | 1,915,377 | -1.11(-2.26%) |
Oct 09, 2014 | 51.06 | 51.22 | 49.10 | 49.14 | 1,489,619 | -2.09(-4.07%) |
Oct 08, 2014 | 50.85 | 51.27 | 49.97 | 51.23 | 1,255,306 | +0.20(+0.39%) |
Oct 07, 2014 | 51.67 | 52.14 | 50.98 | 51.03 | 1,379,605 | -0.92(-1.76%) |
Oct 06, 2014 | 52.49 | 53.16 | 51.71 | 51.94 | 1,228,337 | +0.46(+0.90%) |
Oct 03, 2014 | 51.43 | 51.73 | 50.83 | 51.48 | 1,824,951 | +0.09(+0.17%) |
Oct 02, 2014 | 50.43 | 51.45 | 49.94 | 51.39 | 1,932,378 | +0.95(+1.89%) |
Oct 01, 2014 | 51.26 | 51.30 | 50.00 | 50.44 | 2,464,134 | -0.97(-1.88%) |
Sep 30, 2014 | 52.35 | 52.54 | 50.95 | 51.41 | 2,151,305 | -0.99(-1.88%) |
Sep 29, 2014 | 52.47 | 52.83 | 52.24 | 52.40 | 1,199,995 | -0.74(-1.40%) |
Sep 26, 2014 | 52.91 | 53.29 | 52.64 | 53.14 | 1,053,311 | +0.22(+0.41%) |
Sep 25, 2014 | 54.81 | 54.81 | 52.86 | 52.92 | 1,696,207 | -2.22(-4.02%) |
Sep 24, 2014 | 55.17 | 55.44 | 54.69 | 55.14 | 944,963 | +0.10(+0.17%) |
Sep 23, 2014 | 55.15 | 55.47 | 54.85 | 55.04 | 955,652 | -0.17(-0.32%) |
Sep 22, 2014 | 55.87 | 56.24 | 55.19 | 55.22 | 1,545,496 | -0.69(-1.23%) |
Sep 19, 2014 | 56.78 | 56.85 | 55.76 | 55.90 | 1,301,842 | -0.86(-1.52%) |
Sep 18, 2014 | 56.90 | 56.95 | 56.59 | 56.77 | 807,773 | +0.09(+0.15%) |
Sep 17, 2014 | 56.73 | 57.13 | 56.42 | 56.68 | 1,164,802 | -0.03(-0.06%) |
Sep 16, 2014 | 56.08 | 56.94 | 55.88 | 56.72 | 1,350,428 | +0.60(+1.07%) |
Sep 15, 2014 | 55.91 | 56.27 | 55.37 | 56.11 | 766,545 | +0.44(+0.78%) |
Sep 12, 2014 | 56.18 | 56.26 | 55.16 | 55.68 | 1,137,253 | -0.49(-0.87%) |
Sep 11, 2014 | 55.88 | 56.65 | 55.81 | 56.17 | 1,567,479 | -0.07(-0.12%) |
Sep 10, 2014 | 55.02 | 56.47 | 54.96 | 56.23 | 1,879,907 | +1.11(+2.02%) |
Sep 09, 2014 | 55.38 | 55.51 | 54.91 | 55.12 | 708,467 | -0.37(-0.67%) |
Sep 08, 2014 | 55.37 | 56.01 | 55.34 | 55.49 | 957,752 | +0.11(+0.20%) |
Sep 05, 2014 | 55.09 | 55.41 | 54.87 | 55.38 | 491,358 | +0.16(+0.28%) |
Sep 04, 2014 | 55.22 | 55.62 | 55.06 | 55.22 | 731,743 | -0.02(-0.03%) |
Sep 03, 2014 | 55.75 | 56.06 | 55.19 | 55.24 | 567,895 | -0.31(-0.56%) |
Sep 02, 2014 | 55.32 | 55.73 | 55.26 | 55.55 | 1,002,340 | +0.30(+0.53%) |
Aug 29, 2014 | 55.10 | 55.26 | 55.26 | 55.26 | 766,523 | +0.32(+0.59%) |
Aug 28, 2014 | 53.96 | 55.35 | 53.55 | 54.94 | 1,626,385 | +0.70(+1.30%) |
Aug 27, 2014 | 53.98 | 54.41 | 53.98 | 54.23 | 989,443 | +0.05(+0.10%) |
Aug 26, 2014 | 54.34 | 54.35 | 54.01 | 54.18 | 941,110 | +0.03(+0.06%) |
Aug 25, 2014 | 54.02 | 54.16 | 53.69 | 54.15 | 553,390 | +0.43(+0.79%) |
Aug 22, 2014 | 53.68 | 54.02 | 53.33 | 53.72 | 680,128 | -0.10(-0.18%) |
Aug 21, 2014 | 53.89 | 54.27 | 53.62 | 53.82 | 785,876 | -0.01(-0.02%) |
Aug 20, 2014 | 53.62 | 53.91 | 53.36 | 53.82 | 1,361,247 | -0.03(-0.06%) |
Aug 19, 2014 | 53.65 | 53.86 | 53.42 | 53.86 | 889,295 | +0.27(+0.50%) |
Aug 18, 2014 | 53.36 | 54.03 | 53.36 | 53.59 | 852,676 | +0.43(+0.82%) |
Aug 15, 2014 | 52.72 | 53.20 | 52.42 | 53.16 | 1,701,662 | +0.43(+0.81%) |
Aug 14, 2014 | 53.27 | 53.31 | 52.49 | 52.73 | 1,291,227 | -0.63(-1.17%) |
Aug 13, 2014 | 52.82 | 53.62 | 52.58 | 53.36 | 1,173,195 | +0.76(+1.44%) |
Aug 12, 2014 | 52.70 | 52.98 | 52.38 | 52.60 | 1,430,365 | -0.32(-0.61%) |
Aug 11, 2014 | 53.62 | 53.69 | 52.87 | 52.92 | 1,141,544 | -0.03(-0.05%) |
Aug 08, 2014 | 52.72 | 53.03 | 52.26 | 52.95 | 2,030,992 | +0.28(+0.53%) |
Aug 07, 2014 | 53.69 | 53.82 | 52.46 | 52.67 | 1,560,462 | -0.59(-1.11%) |
Aug 06, 2014 | 53.32 | 53.67 | 52.93 | 53.26 | 1,197,580 | -0.16(-0.29%) |
Aug 05, 2014 | 53.45 | 54.40 | 53.22 | 53.42 | 2,565,889 | -0.44(-0.82%) |
Aug 04, 2014 | 53.70 | 53.97 | 53.06 | 53.86 | 1,670,271 | +0.19(+0.36%) |