Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.34 | 52.33 | 51.09 | 51.85 | 2,928,040 | +1.83(+3.65%) |
Oct 30, 2014 | 49.77 | 50.05 | 49.23 | 50.02 | 2,784,364 | +0.04(+0.08%) |
Oct 29, 2014 | 49.14 | 50.24 | 49.14 | 49.98 | 3,179,646 | +0.13(+0.26%) |
Oct 28, 2014 | 49.30 | 49.86 | 49.11 | 49.85 | 3,328,574 | +0.68(+1.39%) |
Oct 27, 2014 | 49.74 | 49.72 | 49.72 | 49.17 | 4,105,633 | -0.55(-1.11%) |
Oct 24, 2014 | 49.90 | 51.51 | 48.01 | 49.72 | 12,492,843 | +3.21(+6.90%) |
Oct 23, 2014 | 46.34 | 46.97 | 45.91 | 46.51 | 5,994,276 | +0.46(+1.00%) |
Oct 22, 2014 | 47.03 | 47.16 | 46.01 | 46.05 | 1,920,572 | -0.71(-1.51%) |
Oct 21, 2014 | 45.68 | 46.77 | 43.54 | 46.76 | 1,661,126 | +1.19(+2.62%) |
Oct 20, 2014 | 44.72 | 45.59 | 44.44 | 45.57 | 1,452,337 | +0.73(+1.64%) |
Oct 17, 2014 | 45.15 | 45.61 | 44.74 | 44.83 | 1,992,742 | +0.14(+0.31%) |
Oct 16, 2014 | 43.45 | 45.17 | 43.35 | 44.70 | 2,571,370 | +0.50(+1.14%) |
Oct 15, 2014 | 42.77 | 44.44 | 42.74 | 44.19 | 3,840,521 | +0.68(+1.57%) |
Oct 14, 2014 | 43.58 | 44.22 | 42.91 | 43.51 | 3,710,522 | +0.53(+1.23%) |
Oct 13, 2014 | 44.49 | 44.74 | 42.97 | 42.98 | 5,158,454 | -1.61(-3.61%) |
Oct 10, 2014 | 47.17 | 47.23 | 44.53 | 44.59 | 10,236,395 | -3.66(-7.58%) |
Oct 09, 2014 | 49.50 | 49.79 | 48.23 | 48.25 | 3,702,709 | -1.43(-2.89%) |
Oct 08, 2014 | 49.62 | 49.81 | 49.24 | 49.68 | 5,871,420 | +0.22(+0.44%) |
Oct 07, 2014 | 49.52 | 49.88 | 49.34 | 49.47 | 3,590,864 | -0.32(-0.64%) |
Oct 06, 2014 | 50.19 | 50.23 | 49.48 | 49.79 | 2,352,094 | -0.16(-0.33%) |
Oct 03, 2014 | 49.96 | 50.23 | 49.74 | 49.95 | 2,006,972 | -0.26(-0.52%) |
Oct 02, 2014 | 49.96 | 50.38 | 49.51 | 50.21 | 2,142,248 | +0.07(+0.14%) |
Oct 01, 2014 | 51.67 | 51.67 | 49.98 | 50.14 | 3,174,404 | -1.47(-2.84%) |
Sep 30, 2014 | 52.24 | 52.33 | 51.59 | 51.61 | 2,062,241 | -0.70(-1.33%) |
Sep 29, 2014 | 52.12 | 52.54 | 52.03 | 52.31 | 1,253,293 | -0.14(-0.27%) |
Sep 26, 2014 | 52.09 | 52.53 | 52.02 | 52.45 | 1,280,607 | +0.35(+0.67%) |
Sep 25, 2014 | 52.62 | 52.74 | 51.68 | 52.10 | 2,814,994 | -0.65(-1.23%) |
Sep 24, 2014 | 52.40 | 52.75 | 52.34 | 52.75 | 2,140,558 | +0.34(+0.65%) |
Sep 23, 2014 | 52.35 | 52.75 | 52.15 | 52.41 | 2,774,663 | -0.06(-0.11%) |
Sep 22, 2014 | 52.75 | 52.92 | 52.33 | 52.47 | 2,898,301 | -0.45(-0.84%) |
Sep 19, 2014 | 53.21 | 53.24 | 52.75 | 52.91 | 3,506,811 | -0.06(-0.11%) |
Sep 18, 2014 | 52.12 | 52.99 | 52.04 | 52.97 | 2,139,799 | +0.85(+1.62%) |
Sep 17, 2014 | 51.30 | 52.26 | 51.11 | 52.12 | 2,021,860 | +0.84(+1.65%) |
Sep 16, 2014 | 50.51 | 51.36 | 50.42 | 51.28 | 1,907,133 | +0.62(+1.23%) |
Sep 15, 2014 | 51.15 | 51.39 | 50.60 | 50.66 | 3,604,729 | -0.62(-1.21%) |
Sep 12, 2014 | 51.52 | 51.52 | 51.23 | 51.28 | 2,238,297 | -0.24(-0.46%) |
Sep 11, 2014 | 51.35 | 51.61 | 51.18 | 51.52 | 1,710,952 | -0.02(-0.04%) |
Sep 10, 2014 | 51.62 | 51.78 | 51.27 | 51.54 | 2,678,929 | +0.07(+0.13%) |
Sep 09, 2014 | 51.35 | 51.79 | 51.12 | 51.47 | 4,329,269 | -0.05(-0.10%) |
Sep 08, 2014 | 51.30 | 51.76 | 51.19 | 51.52 | 2,834,095 | +0.22(+0.43%) |
Sep 05, 2014 | 50.74 | 51.31 | 50.74 | 51.30 | 1,946,795 | +0.47(+0.91%) |
Sep 04, 2014 | 50.91 | 51.19 | 50.66 | 50.83 | 2,338,658 | -0.08(-0.15%) |
Sep 03, 2014 | 50.62 | 51.04 | 50.49 | 50.91 | 1,747,756 | +0.37(+0.74%) |
Sep 02, 2014 | 50.14 | 50.64 | 50.09 | 50.54 | 2,028,140 | +0.48(+0.96%) |
Aug 29, 2014 | 50.21 | 50.06 | 50.06 | 50.06 | 1,269,303 | +0.06(+0.12%) |
Aug 28, 2014 | 49.96 | 50.07 | 49.74 | 50.00 | 1,212,854 | -0.06(-0.12%) |
Aug 27, 2014 | 49.68 | 50.08 | 49.68 | 50.06 | 1,399,178 | +0.30(+0.60%) |
Aug 26, 2014 | 49.61 | 49.82 | 49.47 | 49.77 | 1,837,012 | +0.30(+0.61%) |
Aug 25, 2014 | 49.33 | 49.56 | 49.26 | 49.47 | 1,144,372 | +0.35(+0.71%) |
Aug 22, 2014 | 49.23 | 49.44 | 49.04 | 49.12 | 920,668 | -0.10(-0.21%) |
Aug 21, 2014 | 49.03 | 49.33 | 48.87 | 49.22 | 880,633 | +0.29(+0.59%) |
Aug 20, 2014 | 48.92 | 49.18 | 48.79 | 48.93 | 1,060,107 | -0.17(-0.35%) |
Aug 19, 2014 | 48.67 | 49.18 | 47.38 | 49.11 | 1,081,069 | +0.39(+0.79%) |
Aug 18, 2014 | 48.76 | 48.82 | 48.40 | 48.72 | 1,509,854 | +0.20(+0.40%) |
Aug 15, 2014 | 48.04 | 48.73 | 47.98 | 48.52 | 2,387,758 | +0.67(+1.41%) |
Aug 14, 2014 | 47.47 | 47.89 | 47.36 | 47.85 | 1,226,626 | +0.40(+0.84%) |
Aug 13, 2014 | 47.40 | 47.68 | 47.27 | 47.45 | 1,943,973 | +0.07(+0.15%) |
Aug 12, 2014 | 47.05 | 47.48 | 46.98 | 47.38 | 1,660,391 | +0.14(+0.30%) |
Aug 11, 2014 | 47.13 | 47.77 | 47.10 | 47.23 | 1,497,241 | +0.17(+0.36%) |
Aug 08, 2014 | 46.66 | 47.10 | 46.53 | 47.06 | 1,520,866 | +0.46(+0.99%) |
Aug 07, 2014 | 47.04 | 47.04 | 46.41 | 46.60 | 2,368,138 | -0.16(-0.35%) |
Aug 06, 2014 | 46.13 | 47.08 | 46.13 | 46.76 | 2,008,899 | +0.18(+0.39%) |
Aug 05, 2014 | 46.54 | 47.02 | 46.39 | 46.58 | 2,713,785 | -0.37(-0.79%) |
Aug 04, 2014 | 46.46 | 47.10 | 46.43 | 46.95 | 1,936,298 | +0.35(+0.75%) |