Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.78 | 52.46 | 51.78 | 52.34 | 3,785,415 | +0.76(+1.47%) |
Oct 30, 2014 | 51.33 | 51.76 | 51.19 | 51.58 | 3,102,227 | +0.75(+1.48%) |
Oct 29, 2014 | 51.08 | 51.22 | 50.56 | 50.83 | 3,175,647 | -0.20(-0.40%) |
Oct 28, 2014 | 51.17 | 51.41 | 51.03 | 51.04 | 4,214,808 | +0.08(+0.16%) |
Oct 27, 2014 | 50.62 | 51.03 | 50.50 | 50.95 | 4,710,160 | +0.45(+0.89%) |
Oct 24, 2014 | 49.82 | 50.55 | 49.82 | 50.50 | 2,497,104 | +0.46(+0.92%) |
Oct 23, 2014 | 50.37 | 50.38 | 49.95 | 50.04 | 3,041,165 | +0.15(+0.31%) |
Oct 22, 2014 | 50.04 | 50.37 | 49.87 | 49.89 | 3,348,312 | -0.18(-0.35%) |
Oct 21, 2014 | 49.32 | 50.22 | 49.17 | 50.07 | 3,921,252 | +0.95(+1.94%) |
Oct 20, 2014 | 48.80 | 49.20 | 48.68 | 49.11 | 2,276,793 | +0.17(+0.35%) |
Oct 17, 2014 | 48.65 | 49.08 | 48.18 | 48.95 | 3,356,296 | +0.63(+1.30%) |
Oct 16, 2014 | 48.23 | 48.58 | 48.00 | 48.32 | 4,576,621 | -0.57(-1.17%) |
Oct 15, 2014 | 49.48 | 49.58 | 48.21 | 48.89 | 4,255,398 | -0.85(-1.70%) |
Oct 14, 2014 | 49.61 | 50.07 | 49.44 | 49.74 | 3,588,481 | +0.45(+0.92%) |
Oct 13, 2014 | 49.48 | 49.87 | 49.27 | 49.28 | 3,122,341 | -0.08(-0.16%) |
Oct 10, 2014 | 49.20 | 49.93 | 49.20 | 49.36 | 2,514,001 | +0.12(+0.25%) |
Oct 09, 2014 | 49.68 | 49.93 | 49.24 | 49.24 | 3,492,878 | -0.51(-1.02%) |
Oct 08, 2014 | 49.17 | 49.80 | 49.11 | 49.75 | 2,801,223 | +0.60(+1.22%) |
Oct 07, 2014 | 49.55 | 49.78 | 49.14 | 49.16 | 2,177,063 | -0.58(-1.17%) |
Oct 06, 2014 | 50.08 | 50.23 | 49.64 | 49.74 | 1,920,280 | -0.09(-0.18%) |
Oct 03, 2014 | 49.79 | 50.17 | 49.78 | 49.82 | 3,391,896 | +0.48(+0.96%) |
Oct 02, 2014 | 49.17 | 49.58 | 49.03 | 49.35 | 2,430,372 | +0.27(+0.54%) |
Oct 01, 2014 | 49.50 | 49.73 | 48.96 | 49.08 | 2,773,200 | -0.45(-0.91%) |
Sep 30, 2014 | 49.33 | 49.73 | 49.27 | 49.53 | 2,796,132 | +0.06(+0.13%) |
Sep 29, 2014 | 49.26 | 49.67 | 49.13 | 49.47 | 1,584,885 | -0.10(-0.20%) |
Sep 26, 2014 | 49.32 | 49.74 | 49.25 | 49.57 | 1,584,959 | +0.26(+0.52%) |
Sep 25, 2014 | 49.62 | 49.70 | 49.25 | 49.31 | 2,485,131 | -0.48(-0.96%) |
Sep 24, 2014 | 49.46 | 49.93 | 49.39 | 49.78 | 1,697,949 | +0.30(+0.60%) |
Sep 23, 2014 | 49.78 | 49.86 | 49.34 | 49.49 | 4,690,873 | -0.43(-0.86%) |
Sep 22, 2014 | 49.99 | 50.06 | 49.83 | 49.91 | 2,156,281 | -0.29(-0.58%) |
Sep 19, 2014 | 50.49 | 50.52 | 50.06 | 50.20 | 3,415,125 | -0.10(-0.19%) |
Sep 18, 2014 | 49.96 | 50.37 | 49.87 | 50.30 | 2,330,715 | +0.46(+0.92%) |
Sep 17, 2014 | 49.82 | 50.04 | 49.70 | 49.84 | 2,030,459 | +0.03(+0.06%) |
Sep 16, 2014 | 49.52 | 49.93 | 49.47 | 49.81 | 2,003,302 | +0.07(+0.15%) |
Sep 15, 2014 | 49.36 | 49.94 | 49.31 | 49.74 | 2,555,991 | +0.50(+1.02%) |
Sep 12, 2014 | 49.30 | 49.45 | 49.04 | 49.24 | 2,745,117 | -0.17(-0.34%) |
Sep 11, 2014 | 49.07 | 49.43 | 49.06 | 49.41 | 2,186,421 | +0.26(+0.53%) |
Sep 10, 2014 | 49.28 | 49.36 | 49.07 | 49.15 | 1,828,478 | +0.04(+0.08%) |
Sep 09, 2014 | 49.47 | 49.53 | 49.02 | 49.11 | 2,177,503 | -0.44(-0.90%) |
Sep 08, 2014 | 49.91 | 49.91 | 49.39 | 49.55 | 1,491,366 | +0.03(+0.07%) |
Sep 05, 2014 | 49.55 | 49.61 | 49.32 | 49.52 | 2,319,013 | -0.02(-0.03%) |
Sep 04, 2014 | 49.78 | 49.94 | 49.49 | 49.53 | 1,937,417 | -0.22(-0.44%) |
Sep 03, 2014 | 50.12 | 50.12 | 49.73 | 49.75 | 1,832,844 | -0.15(-0.31%) |
Sep 02, 2014 | 49.82 | 50.00 | 49.66 | 49.91 | 2,263,674 | +0.27(+0.55%) |
Aug 29, 2014 | 49.45 | 49.63 | 49.63 | 49.63 | 2,396,975 | +0.27(+0.56%) |
Aug 28, 2014 | 49.50 | 49.66 | 49.34 | 49.36 | 2,288,489 | -0.31(-0.62%) |
Aug 27, 2014 | 49.72 | 49.78 | 49.57 | 49.66 | 2,064,685 | -0.04(-0.08%) |
Aug 26, 2014 | 49.72 | 49.89 | 49.62 | 49.70 | 2,335,254 | -0.04(-0.08%) |
Aug 25, 2014 | 49.43 | 49.82 | 49.32 | 49.74 | 2,357,018 | +0.55(+1.13%) |
Aug 22, 2014 | 49.23 | 49.38 | 49.08 | 49.19 | 2,462,313 | -0.23(-0.47%) |
Aug 21, 2014 | 49.33 | 49.46 | 49.09 | 49.42 | 2,946,623 | +0.09(+0.18%) |
Aug 20, 2014 | 49.11 | 49.37 | 48.94 | 49.33 | 1,804,186 | +0.25(+0.51%) |
Aug 19, 2014 | 49.19 | 49.25 | 49.09 | 49.09 | 2,022,286 | -0.15(-0.31%) |
Aug 18, 2014 | 48.99 | 49.25 | 48.92 | 49.24 | 2,561,670 | +0.47(+0.97%) |
Aug 15, 2014 | 48.97 | 49.11 | 48.53 | 48.76 | 3,010,157 | -0.07(-0.15%) |
Aug 14, 2014 | 48.36 | 48.84 | 48.36 | 48.84 | 3,127,490 | +0.54(+1.11%) |
Aug 13, 2014 | 48.41 | 48.59 | 48.23 | 48.30 | 3,204,187 | -0.03(-0.07%) |
Aug 12, 2014 | 47.89 | 48.36 | 47.87 | 48.33 | 4,297,792 | +0.47(+0.99%) |
Aug 11, 2014 | 48.06 | 48.10 | 47.73 | 47.86 | 2,828,379 | -0.09(-0.18%) |
Aug 08, 2014 | 47.85 | 47.88 | 47.40 | 47.94 | 3,271,282 | +0.29(+0.61%) |
Aug 07, 2014 | 47.98 | 48.19 | 47.51 | 47.65 | 3,895,961 | -0.22(-0.45%) |
Aug 06, 2014 | 47.18 | 47.88 | 47.18 | 47.87 | 3,079,069 | +0.59(+1.24%) |
Aug 05, 2014 | 47.34 | 47.63 | 47.19 | 47.29 | 3,906,529 | -0.09(-0.19%) |
Aug 04, 2014 | 46.88 | 47.41 | 46.70 | 47.37 | 7,018,218 | +0.66(+1.41%) |