Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.43 | 51.55 | 50.87 | 51.44 | 5,205,530 | +0.76(+1.50%) |
Oct 30, 2014 | 51.03 | 51.20 | 50.47 | 50.68 | 4,464,277 | -0.10(-0.19%) |
Oct 29, 2014 | 50.88 | 51.14 | 50.44 | 50.78 | 3,495,541 | -0.13(-0.25%) |
Oct 28, 2014 | 50.59 | 51.00 | 50.30 | 50.91 | 2,666,398 | +0.71(+1.41%) |
Oct 27, 2014 | 50.25 | 50.28 | 50.28 | 50.20 | 3,105,849 | -0.08(-0.16%) |
Oct 24, 2014 | 50.00 | 50.34 | 49.84 | 50.28 | 2,532,532 | +0.36(+0.73%) |
Oct 23, 2014 | 49.93 | 50.22 | 49.72 | 49.92 | 4,122,741 | +0.71(+1.44%) |
Oct 22, 2014 | 49.42 | 50.36 | 48.95 | 49.21 | 9,331,976 | -2.72(-5.23%) |
Oct 21, 2014 | 50.96 | 52.11 | 50.84 | 51.92 | 3,495,597 | +1.35(+2.68%) |
Oct 20, 2014 | 50.37 | 50.69 | 50.29 | 50.57 | 2,959,510 | +0.20(+0.40%) |
Oct 17, 2014 | 50.42 | 50.99 | 50.00 | 50.37 | 3,940,917 | +0.51(+1.02%) |
Oct 16, 2014 | 49.21 | 50.19 | 48.74 | 49.86 | 3,508,665 | -0.20(-0.40%) |
Oct 15, 2014 | 49.63 | 50.36 | 48.72 | 50.06 | 4,443,586 | -0.48(-0.96%) |
Oct 14, 2014 | 50.03 | 50.90 | 50.03 | 50.55 | 3,410,390 | +0.60(+1.21%) |
Oct 13, 2014 | 50.78 | 50.86 | 49.88 | 49.94 | 2,947,684 | -0.73(-1.43%) |
Oct 10, 2014 | 51.26 | 51.73 | 50.67 | 50.67 | 2,207,060 | -0.56(-1.09%) |
Oct 09, 2014 | 52.27 | 52.39 | 51.19 | 51.22 | 3,140,902 | -1.06(-2.04%) |
Oct 08, 2014 | 51.30 | 52.32 | 50.87 | 52.29 | 3,611,500 | +1.09(+2.13%) |
Oct 07, 2014 | 51.99 | 52.00 | 51.20 | 51.20 | 2,441,923 | -1.17(-2.23%) |
Oct 06, 2014 | 52.75 | 52.85 | 52.09 | 52.37 | 2,286,208 | +0.08(+0.15%) |
Oct 03, 2014 | 51.81 | 52.39 | 51.81 | 52.29 | 2,420,365 | +0.93(+1.81%) |
Oct 02, 2014 | 51.19 | 51.64 | 50.65 | 51.36 | 2,898,452 | +0.12(+0.24%) |
Oct 01, 2014 | 51.83 | 51.93 | 51.16 | 51.24 | 2,735,470 | -0.69(-1.34%) |
Sep 30, 2014 | 51.88 | 52.16 | 51.69 | 51.93 | 3,001,563 | -0.05(-0.09%) |
Sep 29, 2014 | 51.64 | 52.10 | 51.40 | 51.98 | 2,484,322 | -0.42(-0.80%) |
Sep 26, 2014 | 51.41 | 52.55 | 51.40 | 52.40 | 2,689,682 | +1.06(+2.07%) |
Sep 25, 2014 | 52.21 | 52.22 | 51.34 | 51.34 | 2,160,413 | -0.98(-1.88%) |
Sep 24, 2014 | 51.93 | 52.38 | 51.83 | 52.32 | 1,628,653 | +0.40(+0.76%) |
Sep 23, 2014 | 52.50 | 52.51 | 51.92 | 51.92 | 1,977,576 | -0.64(-1.21%) |
Sep 22, 2014 | 52.44 | 52.80 | 52.35 | 52.56 | 2,351,445 | -0.10(-0.20%) |
Sep 19, 2014 | 53.14 | 53.21 | 52.60 | 52.67 | 3,830,829 | -0.23(-0.44%) |
Sep 18, 2014 | 52.55 | 53.16 | 52.48 | 52.90 | 3,371,256 | +0.75(+1.44%) |
Sep 17, 2014 | 51.25 | 53.07 | 51.21 | 52.15 | 6,991,771 | +1.00(+1.96%) |
Sep 16, 2014 | 50.59 | 51.34 | 50.46 | 51.15 | 2,392,226 | +0.52(+1.02%) |
Sep 15, 2014 | 50.44 | 50.71 | 50.25 | 50.63 | 2,386,068 | +0.28(+0.56%) |
Sep 12, 2014 | 50.60 | 50.64 | 50.17 | 50.35 | 3,084,264 | -0.25(-0.49%) |
Sep 11, 2014 | 50.47 | 50.81 | 50.44 | 50.60 | 2,295,478 | -0.20(-0.40%) |
Sep 10, 2014 | 50.81 | 51.24 | 50.75 | 50.80 | 1,953,794 | +0.04(+0.08%) |
Sep 09, 2014 | 51.13 | 51.55 | 50.73 | 50.76 | 2,470,219 | -0.48(-0.94%) |
Sep 08, 2014 | 51.24 | 51.59 | 51.00 | 51.25 | 1,730,436 | -0.18(-0.35%) |
Sep 05, 2014 | 51.17 | 51.45 | 51.05 | 51.42 | 1,500,863 | +0.28(+0.55%) |
Sep 04, 2014 | 51.39 | 51.65 | 51.04 | 51.14 | 2,077,765 | -0.15(-0.30%) |
Sep 03, 2014 | 51.45 | 51.49 | 51.04 | 51.30 | 2,360,641 | +0.10(+0.20%) |
Sep 02, 2014 | 50.68 | 51.35 | 50.64 | 51.19 | 2,880,507 | +0.89(+1.76%) |
Aug 29, 2014 | 50.54 | 50.30 | 50.30 | 50.30 | 2,964,691 | -0.03(-0.06%) |
Aug 28, 2014 | 50.25 | 50.49 | 50.11 | 50.34 | 1,188,780 | -0.26(-0.51%) |
Aug 27, 2014 | 50.70 | 50.70 | 50.39 | 50.59 | 1,966,713 | +0.10(+0.21%) |
Aug 26, 2014 | 50.59 | 50.67 | 50.41 | 50.49 | 1,450,066 | -0.05(-0.10%) |
Aug 25, 2014 | 50.37 | 50.94 | 50.30 | 50.54 | 1,713,319 | +0.51(+1.02%) |
Aug 22, 2014 | 50.28 | 50.55 | 49.99 | 50.03 | 1,857,825 | -0.33(-0.66%) |
Aug 21, 2014 | 50.21 | 50.49 | 49.93 | 50.36 | 2,254,333 | +0.26(+0.52%) |
Aug 20, 2014 | 49.42 | 50.21 | 49.34 | 50.10 | 2,876,772 | +0.71(+1.44%) |
Aug 19, 2014 | 49.29 | 49.45 | 49.26 | 49.39 | 1,458,252 | +0.15(+0.29%) |
Aug 18, 2014 | 49.09 | 49.27 | 48.91 | 49.25 | 1,966,231 | +0.56(+1.14%) |
Aug 15, 2014 | 49.19 | 49.34 | 48.50 | 48.69 | 3,004,753 | -0.35(-0.72%) |
Aug 14, 2014 | 49.21 | 49.44 | 48.89 | 49.04 | 2,387,337 | -0.23(-0.46%) |
Aug 13, 2014 | 49.15 | 49.33 | 49.03 | 49.27 | 2,188,741 | +0.42(+0.86%) |
Aug 12, 2014 | 48.55 | 48.90 | 48.48 | 48.85 | 2,834,129 | +0.23(+0.46%) |
Aug 11, 2014 | 48.67 | 48.96 | 48.54 | 48.63 | 2,152,016 | +0.19(+0.40%) |
Aug 08, 2014 | 47.87 | 48.38 | 47.65 | 48.43 | 2,057,270 | +0.73(+1.52%) |
Aug 07, 2014 | 48.34 | 48.41 | 47.59 | 47.71 | 3,537,152 | -0.54(-1.12%) |
Aug 06, 2014 | 47.76 | 48.33 | 47.73 | 48.25 | 3,298,632 | +0.19(+0.39%) |
Aug 05, 2014 | 48.34 | 48.54 | 47.93 | 48.06 | 3,564,067 | -0.51(-1.05%) |
Aug 04, 2014 | 48.48 | 48.67 | 48.30 | 48.57 | 2,650,649 | +0.27(+0.57%) |