Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.87 | 48.07 | 47.73 | 48.05 | 30,326,650 | +0.87(+1.85%) |
Oct 30, 2014 | 46.69 | 47.32 | 46.65 | 47.18 | 19,425,400 | +0.34(+0.72%) |
Oct 29, 2014 | 47.34 | 47.43 | 46.69 | 46.84 | 28,989,134 | -0.36(-0.76%) |
Oct 28, 2014 | 46.98 | 47.21 | 46.92 | 47.20 | 19,501,638 | +0.71(+1.52%) |
Oct 27, 2014 | 46.34 | 46.71 | 46.28 | 46.50 | 23,740,928 | -0.26(-0.56%) |
Oct 24, 2014 | 46.63 | 46.77 | 46.49 | 46.76 | 16,304,857 | +0.26(+0.55%) |
Oct 23, 2014 | 46.45 | 46.74 | 46.40 | 46.50 | 22,754,240 | +0.44(+0.96%) |
Oct 22, 2014 | 46.37 | 46.50 | 46.02 | 46.06 | 18,608,918 | -0.34(-0.73%) |
Oct 21, 2014 | 46.09 | 46.44 | 46.05 | 46.40 | 22,425,076 | +0.55(+1.20%) |
Oct 20, 2014 | 45.51 | 45.92 | 45.50 | 45.85 | 30,605,348 | +0.29(+0.63%) |
Oct 17, 2014 | 45.43 | 45.68 | 45.29 | 45.56 | 30,336,462 | +0.83(+1.86%) |
Oct 16, 2014 | 44.09 | 45.15 | 44.04 | 44.73 | 65,222,180 | -0.42(-0.93%) |
Oct 15, 2014 | 45.42 | 45.20 | 44.30 | 45.15 | 49,647,316 | -0.27(-0.60%) |
Oct 14, 2014 | 45.64 | 45.80 | 45.34 | 45.42 | 29,668,470 | +0.11(+0.25%) |
Oct 13, 2014 | 45.87 | 45.98 | 45.29 | 45.31 | 21,778,130 | -0.06(-0.13%) |
Oct 10, 2014 | 45.84 | 45.97 | 45.35 | 45.37 | 35,154,632 | -0.69(-1.50%) |
Oct 09, 2014 | 46.87 | 46.97 | 46.01 | 46.06 | 31,692,954 | -1.27(-2.68%) |
Oct 08, 2014 | 46.65 | 47.40 | 46.47 | 47.33 | 24,368,996 | +0.74(+1.58%) |
Oct 07, 2014 | 47.08 | 47.10 | 46.59 | 46.59 | 20,783,068 | -0.80(-1.70%) |
Oct 06, 2014 | 47.35 | 47.46 | 47.09 | 47.40 | 22,111,394 | +0.30(+0.64%) |
Oct 03, 2014 | 47.03 | 47.16 | 46.91 | 47.10 | 14,795,390 | +0.00(+0.00%) |
Oct 02, 2014 | 47.34 | 47.40 | 46.66 | 47.10 | 28,863,718 | -0.51(-1.07%) |
Oct 01, 2014 | 47.90 | 47.96 | 47.51 | 47.61 | 29,001,572 | -0.57(-1.19%) |
Sep 30, 2014 | 48.08 | 48.34 | 47.97 | 48.18 | 23,699,964 | -0.04(-0.08%) |
Sep 29, 2014 | 48.15 | 48.35 | 48.08 | 48.22 | 23,093,322 | -0.45(-0.93%) |
Sep 26, 2014 | 48.62 | 48.82 | 48.50 | 48.67 | 18,685,938 | +0.20(+0.42%) |
Sep 25, 2014 | 48.93 | 48.93 | 48.41 | 48.46 | 20,814,136 | -0.72(-1.47%) |
Sep 24, 2014 | 48.94 | 49.22 | 48.80 | 49.19 | 16,755,734 | +0.25(+0.51%) |
Sep 23, 2014 | 49.02 | 49.17 | 48.88 | 48.94 | 24,916,550 | -0.41(-0.84%) |
Sep 22, 2014 | 49.51 | 49.52 | 49.24 | 49.35 | 39,115,816 | -0.22(-0.44%) |
Sep 19, 2014 | 49.81 | 49.82 | 49.53 | 49.57 | 15,705,107 | -0.17(-0.35%) |
Sep 18, 2014 | 49.64 | 49.79 | 49.63 | 49.74 | 19,254,596 | +0.38(+0.78%) |
Sep 17, 2014 | 49.57 | 49.67 | 49.24 | 49.36 | 26,290,282 | -0.35(-0.71%) |
Sep 16, 2014 | 49.23 | 49.78 | 49.22 | 49.71 | 19,171,578 | +0.21(+0.43%) |
Sep 15, 2014 | 49.54 | 49.57 | 49.41 | 49.50 | 11,591,429 | -0.11(-0.21%) |
Sep 12, 2014 | 49.63 | 49.67 | 49.47 | 49.61 | 16,001,160 | -0.07(-0.14%) |
Sep 11, 2014 | 49.60 | 49.70 | 49.47 | 49.67 | 16,152,565 | -0.28(-0.56%) |
Sep 10, 2014 | 49.67 | 49.95 | 49.61 | 49.95 | 19,477,278 | +0.29(+0.57%) |
Sep 09, 2014 | 49.75 | 49.75 | 49.50 | 49.67 | 19,983,350 | -0.14(-0.29%) |
Sep 08, 2014 | 49.97 | 50.05 | 49.71 | 49.81 | 17,677,676 | -0.53(-1.06%) |
Sep 05, 2014 | 50.19 | 50.36 | 50.07 | 50.34 | 12,476,159 | +0.01(+0.01%) |
Sep 04, 2014 | 50.51 | 50.65 | 50.21 | 50.33 | 14,697,004 | -0.24(-0.48%) |
Sep 03, 2014 | 50.68 | 50.70 | 50.49 | 50.58 | 20,617,784 | +0.35(+0.70%) |
Sep 02, 2014 | 50.27 | 50.27 | 50.05 | 50.22 | 19,347,214 | +0.10(+0.19%) |
Aug 29, 2014 | 50.13 | 50.12 | 50.12 | 50.12 | 26,395,108 | -0.02(-0.05%) |
Aug 28, 2014 | 50.06 | 50.18 | 50.02 | 50.15 | 14,206,351 | -0.23(-0.45%) |
Aug 27, 2014 | 50.49 | 50.49 | 50.33 | 50.37 | 14,364,084 | +0.10(+0.19%) |
Aug 26, 2014 | 50.33 | 50.48 | 50.26 | 50.27 | 29,417,422 | +0.01(+0.01%) |
Aug 25, 2014 | 50.18 | 50.40 | 50.15 | 50.27 | 18,456,236 | +0.32(+0.65%) |
Aug 22, 2014 | 50.04 | 50.06 | 49.77 | 49.94 | 11,979,205 | -0.24(-0.48%) |
Aug 21, 2014 | 50.11 | 50.26 | 50.09 | 50.18 | 11,343,942 | +0.21(+0.42%) |
Aug 20, 2014 | 49.84 | 50.04 | 49.83 | 49.97 | 15,197,977 | -0.16(-0.31%) |
Aug 19, 2014 | 50.03 | 50.13 | 50.01 | 50.13 | 11,331,590 | +0.12(+0.24%) |
Aug 18, 2014 | 49.91 | 50.03 | 49.88 | 50.01 | 15,479,106 | +0.32(+0.65%) |
Aug 15, 2014 | 49.97 | 50.03 | 49.31 | 49.69 | 31,186,592 | -0.05(-0.11%) |
Aug 14, 2014 | 49.67 | 49.75 | 49.59 | 49.74 | 15,892,915 | +0.26(+0.53%) |
Aug 13, 2014 | 49.49 | 49.58 | 49.38 | 49.48 | 16,474,611 | +0.28(+0.57%) |
Aug 12, 2014 | 49.16 | 49.28 | 49.08 | 49.20 | 16,500,885 | -0.04(-0.08%) |
Aug 11, 2014 | 49.27 | 49.36 | 49.19 | 49.24 | 13,971,075 | +0.19(+0.38%) |
Aug 08, 2014 | 48.72 | 49.03 | 48.62 | 49.05 | 20,541,186 | +0.29(+0.59%) |
Aug 07, 2014 | 49.27 | 49.32 | 48.64 | 48.76 | 23,085,492 | -0.40(-0.81%) |
Aug 06, 2014 | 48.91 | 49.30 | 48.90 | 49.16 | 22,083,030 | -0.12(-0.24%) |
Aug 05, 2014 | 49.64 | 49.68 | 49.19 | 49.28 | 27,410,112 | -0.64(-1.28%) |
Aug 04, 2014 | 49.90 | 50.01 | 49.61 | 49.92 | 20,257,238 | +0.23(+0.47%) |