Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.92 | 52.18 | 51.87 | 52.08 | 2,689,767 | +0.80(+1.55%) |
Oct 30, 2014 | 50.68 | 51.42 | 50.54 | 51.29 | 1,603,710 | +0.48(+0.94%) |
Oct 29, 2014 | 50.69 | 50.88 | 50.53 | 50.81 | 2,231,534 | +0.07(+0.13%) |
Oct 28, 2014 | 50.50 | 50.74 | 50.13 | 50.74 | 1,582,443 | +0.59(+1.17%) |
Oct 27, 2014 | 50.70 | 50.87 | 50.12 | 50.16 | 2,297,383 | -0.72(-1.41%) |
Oct 24, 2014 | 50.23 | 50.96 | 50.19 | 50.87 | 2,580,082 | +0.58(+1.15%) |
Oct 23, 2014 | 48.66 | 50.32 | 48.63 | 50.29 | 4,525,411 | +1.75(+3.61%) |
Oct 22, 2014 | 49.47 | 49.78 | 48.50 | 48.54 | 3,605,959 | -1.48(-2.96%) |
Oct 21, 2014 | 50.57 | 50.73 | 49.29 | 50.02 | 2,699,040 | +1.25(+2.57%) |
Oct 20, 2014 | 48.45 | 48.83 | 48.42 | 48.76 | 1,708,765 | +0.12(+0.25%) |
Oct 17, 2014 | 48.16 | 48.88 | 47.99 | 48.64 | 2,686,526 | +0.69(+1.44%) |
Oct 16, 2014 | 47.22 | 48.48 | 47.14 | 47.95 | 2,694,915 | +0.30(+0.62%) |
Oct 15, 2014 | 46.52 | 47.69 | 46.41 | 47.66 | 3,341,232 | -0.01(-0.03%) |
Oct 14, 2014 | 47.39 | 47.92 | 47.39 | 47.67 | 3,034,355 | +0.61(+1.29%) |
Oct 13, 2014 | 47.40 | 47.68 | 46.82 | 47.06 | 2,632,035 | -0.43(-0.90%) |
Oct 10, 2014 | 47.89 | 48.38 | 47.49 | 47.49 | 3,003,791 | -0.30(-0.62%) |
Oct 09, 2014 | 48.62 | 48.68 | 47.52 | 47.79 | 2,581,004 | -0.78(-1.60%) |
Oct 08, 2014 | 47.96 | 48.76 | 47.60 | 48.56 | 4,831,915 | +0.72(+1.52%) |
Oct 07, 2014 | 48.84 | 48.85 | 47.78 | 47.84 | 3,093,796 | -1.09(-2.24%) |
Oct 06, 2014 | 49.45 | 49.50 | 48.92 | 48.93 | 1,954,525 | -0.40(-0.81%) |
Oct 03, 2014 | 48.99 | 49.61 | 48.99 | 49.33 | 2,180,428 | +0.67(+1.39%) |
Oct 02, 2014 | 48.89 | 49.05 | 48.07 | 48.66 | 2,021,919 | -0.22(-0.46%) |
Oct 01, 2014 | 49.79 | 49.93 | 48.72 | 48.88 | 2,242,257 | -1.03(-2.06%) |
Sep 30, 2014 | 50.14 | 50.42 | 49.91 | 49.91 | 3,398,888 | -0.20(-0.41%) |
Sep 29, 2014 | 50.21 | 50.53 | 50.00 | 50.11 | 1,899,441 | -0.60(-1.19%) |
Sep 26, 2014 | 50.14 | 50.74 | 50.10 | 50.71 | 1,501,194 | +0.67(+1.35%) |
Sep 25, 2014 | 50.24 | 50.30 | 49.83 | 50.04 | 2,253,430 | -0.36(-0.70%) |
Sep 24, 2014 | 49.76 | 50.47 | 49.52 | 50.40 | 2,034,663 | +0.58(+1.16%) |
Sep 23, 2014 | 50.25 | 50.45 | 49.63 | 49.82 | 3,093,153 | -0.88(-1.73%) |
Sep 22, 2014 | 51.12 | 51.12 | 50.41 | 50.69 | 1,800,137 | -0.54(-1.06%) |
Sep 19, 2014 | 51.19 | 51.37 | 50.81 | 51.24 | 3,077,089 | +0.38(+0.76%) |
Sep 18, 2014 | 50.68 | 51.00 | 50.54 | 50.85 | 1,442,359 | +0.24(+0.47%) |
Sep 17, 2014 | 50.89 | 51.04 | 50.40 | 50.61 | 1,405,027 | -0.21(-0.41%) |
Sep 16, 2014 | 50.59 | 50.93 | 50.33 | 50.82 | 1,727,224 | +0.20(+0.40%) |
Sep 15, 2014 | 51.15 | 51.15 | 50.44 | 50.62 | 1,423,735 | -0.50(-0.97%) |
Sep 12, 2014 | 51.33 | 51.34 | 50.83 | 51.12 | 1,244,822 | -0.24(-0.48%) |
Sep 11, 2014 | 51.52 | 51.70 | 51.20 | 51.36 | 1,593,538 | -0.24(-0.46%) |
Sep 10, 2014 | 51.66 | 51.75 | 51.21 | 51.60 | 1,842,185 | -0.19(-0.36%) |
Sep 09, 2014 | 51.70 | 51.81 | 51.32 | 51.79 | 1,570,725 | +0.19(+0.36%) |
Sep 08, 2014 | 52.05 | 52.05 | 51.43 | 51.60 | 1,403,920 | -0.45(-0.86%) |
Sep 05, 2014 | 51.79 | 52.05 | 51.61 | 52.05 | 1,250,865 | +0.22(+0.43%) |
Sep 04, 2014 | 51.88 | 52.08 | 51.71 | 51.82 | 1,633,264 | -0.01(-0.03%) |
Sep 03, 2014 | 52.26 | 52.38 | 51.67 | 51.84 | 1,447,667 | -0.08(-0.15%) |
Sep 02, 2014 | 51.79 | 52.24 | 51.64 | 51.92 | 1,547,812 | +0.09(+0.18%) |
Aug 29, 2014 | 52.02 | 51.82 | 51.82 | 51.82 | 1,557,662 | -0.15(-0.29%) |
Aug 28, 2014 | 51.97 | 52.20 | 51.59 | 51.97 | 1,284,685 | -0.06(-0.12%) |
Aug 27, 2014 | 51.77 | 52.04 | 51.49 | 52.04 | 1,566,298 | +0.29(+0.56%) |
Aug 26, 2014 | 51.81 | 52.01 | 51.60 | 51.75 | 946,938 | +0.07(+0.14%) |
Aug 25, 2014 | 52.09 | 52.09 | 51.55 | 51.68 | 1,438,121 | -0.20(-0.39%) |
Aug 22, 2014 | 52.15 | 52.26 | 51.80 | 51.88 | 999,847 | -0.37(-0.72%) |
Aug 21, 2014 | 51.86 | 52.28 | 51.82 | 52.26 | 1,501,449 | +0.42(+0.81%) |
Aug 20, 2014 | 51.64 | 52.02 | 51.51 | 51.84 | 1,042,023 | +0.24(+0.46%) |
Aug 19, 2014 | 52.02 | 52.15 | 51.59 | 51.60 | 1,116,656 | -0.37(-0.71%) |
Aug 18, 2014 | 51.89 | 52.06 | 51.85 | 51.97 | 879,235 | +0.42(+0.81%) |
Aug 15, 2014 | 52.01 | 52.08 | 51.09 | 51.55 | 1,568,664 | -0.21(-0.40%) |
Aug 14, 2014 | 51.40 | 51.78 | 51.20 | 51.76 | 1,198,884 | +0.53(+1.04%) |
Aug 13, 2014 | 51.45 | 51.53 | 51.11 | 51.23 | 1,292,776 | +0.06(+0.11%) |
Aug 12, 2014 | 51.29 | 51.43 | 51.10 | 51.17 | 1,312,060 | -0.18(-0.35%) |
Aug 11, 2014 | 51.13 | 51.75 | 51.13 | 51.35 | 1,202,368 | +0.27(+0.54%) |
Aug 08, 2014 | 50.41 | 50.97 | 50.23 | 51.07 | 1,813,487 | +0.63(+1.24%) |
Aug 07, 2014 | 50.80 | 51.02 | 50.40 | 50.45 | 1,882,063 | -0.14(-0.28%) |
Aug 06, 2014 | 50.38 | 50.75 | 50.15 | 50.59 | 1,925,423 | -0.09(-0.18%) |
Aug 05, 2014 | 50.87 | 50.99 | 50.43 | 50.69 | 1,571,241 | -0.29(-0.56%) |
Aug 04, 2014 | 50.77 | 51.10 | 50.46 | 50.97 | 1,497,584 | +0.20(+0.40%) |