Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.71 | 48.91 | 48.57 | 48.89 | 29,806,498 | +0.89(+1.85%) |
Oct 30, 2014 | 47.51 | 48.15 | 47.46 | 48.00 | 19,092,224 | +0.34(+0.72%) |
Oct 29, 2014 | 48.16 | 48.25 | 47.51 | 47.66 | 28,491,924 | -0.37(-0.76%) |
Oct 28, 2014 | 47.80 | 48.03 | 47.74 | 48.03 | 19,167,152 | +0.72(+1.52%) |
Oct 27, 2014 | 47.15 | 47.52 | 47.08 | 47.31 | 23,333,732 | -0.27(-0.56%) |
Oct 24, 2014 | 47.44 | 47.59 | 47.30 | 47.57 | 16,025,202 | +0.26(+0.55%) |
Oct 23, 2014 | 47.26 | 47.56 | 47.21 | 47.31 | 22,363,968 | +0.45(+0.96%) |
Oct 22, 2014 | 47.18 | 47.31 | 46.83 | 46.86 | 18,289,744 | -0.34(-0.73%) |
Oct 21, 2014 | 46.89 | 47.25 | 46.86 | 47.21 | 22,040,450 | +0.56(+1.20%) |
Oct 20, 2014 | 46.31 | 46.73 | 46.29 | 46.65 | 30,080,418 | +0.29(+0.63%) |
Oct 17, 2014 | 46.22 | 46.48 | 46.08 | 46.36 | 29,816,142 | +0.85(+1.86%) |
Oct 16, 2014 | 44.86 | 45.94 | 44.81 | 45.51 | 64,103,516 | -0.43(-0.93%) |
Oct 15, 2014 | 46.21 | 45.99 | 45.08 | 45.94 | 48,795,784 | -0.28(-0.60%) |
Oct 14, 2014 | 46.44 | 46.60 | 46.13 | 46.21 | 29,159,608 | +0.11(+0.25%) |
Oct 13, 2014 | 46.67 | 46.79 | 46.08 | 46.10 | 21,404,600 | -0.06(-0.13%) |
Oct 10, 2014 | 46.64 | 46.77 | 46.14 | 46.16 | 34,551,672 | -0.70(-1.50%) |
Oct 09, 2014 | 47.69 | 47.79 | 46.81 | 46.86 | 31,149,368 | -1.29(-2.68%) |
Oct 08, 2014 | 47.46 | 48.23 | 47.28 | 48.16 | 23,951,028 | +0.75(+1.58%) |
Oct 07, 2014 | 47.90 | 47.93 | 47.40 | 47.41 | 20,426,604 | -0.82(-1.70%) |
Oct 06, 2014 | 48.18 | 48.29 | 47.91 | 48.22 | 21,732,148 | +0.31(+0.64%) |
Oct 03, 2014 | 47.85 | 47.98 | 47.73 | 47.92 | 14,541,625 | +0.00(+0.00%) |
Oct 02, 2014 | 48.17 | 48.22 | 47.47 | 47.92 | 28,368,660 | -0.52(-1.07%) |
Oct 01, 2014 | 48.74 | 48.80 | 48.34 | 48.44 | 28,504,148 | -0.58(-1.19%) |
Sep 30, 2014 | 48.92 | 49.18 | 48.81 | 49.02 | 23,293,470 | -0.04(-0.08%) |
Sep 29, 2014 | 48.99 | 49.19 | 48.92 | 49.06 | 22,697,234 | -0.46(-0.93%) |
Sep 26, 2014 | 49.47 | 49.67 | 49.35 | 49.52 | 18,365,444 | +0.21(+0.42%) |
Sep 25, 2014 | 49.78 | 49.78 | 49.26 | 49.31 | 20,457,140 | -0.73(-1.47%) |
Sep 24, 2014 | 49.80 | 50.08 | 49.65 | 50.04 | 16,468,346 | +0.25(+0.51%) |
Sep 23, 2014 | 49.88 | 50.03 | 49.73 | 49.79 | 24,489,190 | -0.42(-0.84%) |
Sep 22, 2014 | 50.37 | 50.38 | 50.10 | 50.21 | 38,444,916 | -0.22(-0.44%) |
Sep 19, 2014 | 50.68 | 50.69 | 50.40 | 50.43 | 15,435,739 | -0.18(-0.35%) |
Sep 18, 2014 | 50.50 | 50.66 | 50.49 | 50.61 | 18,924,350 | +0.39(+0.78%) |
Sep 17, 2014 | 50.43 | 50.53 | 50.10 | 50.22 | 25,839,360 | -0.36(-0.71%) |
Sep 16, 2014 | 50.09 | 50.65 | 50.08 | 50.58 | 18,842,754 | +0.21(+0.43%) |
Sep 15, 2014 | 50.40 | 50.43 | 50.27 | 50.36 | 11,392,617 | -0.11(-0.21%) |
Sep 12, 2014 | 50.49 | 50.53 | 50.33 | 50.47 | 15,726,715 | -0.07(-0.14%) |
Sep 11, 2014 | 50.46 | 50.56 | 50.33 | 50.54 | 15,875,522 | -0.28(-0.56%) |
Sep 10, 2014 | 50.53 | 50.82 | 50.48 | 50.82 | 19,143,212 | +0.29(+0.57%) |
Sep 09, 2014 | 50.62 | 50.62 | 50.36 | 50.53 | 19,640,602 | -0.15(-0.29%) |
Sep 08, 2014 | 50.84 | 50.92 | 50.58 | 50.68 | 17,374,474 | -0.54(-1.06%) |
Sep 05, 2014 | 51.07 | 51.24 | 50.95 | 51.22 | 12,262,173 | +0.01(+0.01%) |
Sep 04, 2014 | 51.39 | 51.53 | 51.09 | 51.21 | 14,444,927 | -0.24(-0.48%) |
Sep 03, 2014 | 51.56 | 51.58 | 51.37 | 51.46 | 20,264,156 | +0.36(+0.70%) |
Sep 02, 2014 | 51.15 | 51.15 | 50.92 | 51.10 | 19,015,378 | +0.10(+0.19%) |
Aug 29, 2014 | 51.01 | 51.00 | 51.00 | 51.00 | 25,942,388 | -0.02(-0.05%) |
Aug 28, 2014 | 50.94 | 51.06 | 50.89 | 51.02 | 13,962,689 | -0.23(-0.45%) |
Aug 27, 2014 | 51.37 | 51.37 | 51.21 | 51.25 | 14,117,717 | +0.10(+0.19%) |
Aug 26, 2014 | 51.21 | 51.36 | 51.14 | 51.15 | 28,912,866 | +0.01(+0.01%) |
Aug 25, 2014 | 51.05 | 51.28 | 51.02 | 51.14 | 18,139,682 | +0.33(+0.65%) |
Aug 22, 2014 | 50.91 | 50.93 | 50.64 | 50.82 | 11,773,743 | -0.24(-0.48%) |
Aug 21, 2014 | 50.98 | 51.13 | 50.96 | 51.06 | 11,149,375 | +0.21(+0.42%) |
Aug 20, 2014 | 50.71 | 50.91 | 50.70 | 50.85 | 14,937,307 | -0.16(-0.31%) |
Aug 19, 2014 | 50.91 | 51.01 | 50.88 | 51.01 | 11,137,235 | +0.12(+0.24%) |
Aug 18, 2014 | 50.79 | 50.91 | 50.75 | 50.88 | 15,213,614 | +0.33(+0.65%) |
Aug 15, 2014 | 50.85 | 50.91 | 50.17 | 50.56 | 30,651,692 | -0.05(-0.11%) |
Aug 14, 2014 | 50.53 | 50.62 | 50.46 | 50.61 | 15,620,326 | +0.27(+0.53%) |
Aug 13, 2014 | 50.36 | 50.45 | 50.24 | 50.34 | 16,192,044 | +0.28(+0.57%) |
Aug 12, 2014 | 50.02 | 50.14 | 49.94 | 50.06 | 16,217,868 | -0.04(-0.08%) |
Aug 11, 2014 | 50.13 | 50.22 | 50.05 | 50.10 | 13,731,449 | +0.19(+0.38%) |
Aug 08, 2014 | 49.57 | 49.89 | 49.47 | 49.91 | 20,188,872 | +0.29(+0.59%) |
Aug 07, 2014 | 50.13 | 50.18 | 49.49 | 49.62 | 22,689,538 | -0.41(-0.81%) |
Aug 06, 2014 | 49.76 | 50.16 | 49.75 | 50.02 | 21,704,272 | -0.12(-0.24%) |
Aug 05, 2014 | 50.51 | 50.55 | 50.04 | 50.14 | 26,939,984 | -0.65(-1.28%) |
Aug 04, 2014 | 50.77 | 50.88 | 50.48 | 50.79 | 19,909,792 | +0.24(+0.47%) |