Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.97 | 54.70 | 53.77 | 54.12 | 1,293,730 | +0.80(+1.49%) |
Oct 30, 2014 | 52.91 | 53.34 | 52.60 | 53.33 | 1,011,362 | +0.38(+0.71%) |
Oct 29, 2014 | 52.41 | 52.99 | 51.39 | 52.95 | 2,098,132 | +0.59(+1.12%) |
Oct 28, 2014 | 51.57 | 52.66 | 51.31 | 52.37 | 875,082 | +0.99(+1.93%) |
Oct 27, 2014 | 51.25 | 51.41 | 51.25 | 51.38 | 1,559,064 | +0.13(+0.25%) |
Oct 24, 2014 | 51.52 | 51.78 | 51.02 | 51.25 | 618,838 | -0.05(-0.10%) |
Oct 23, 2014 | 51.79 | 51.95 | 51.20 | 51.30 | 728,804 | +0.14(+0.28%) |
Oct 22, 2014 | 51.88 | 52.17 | 51.08 | 51.16 | 896,990 | -0.60(-1.17%) |
Oct 21, 2014 | 51.21 | 51.94 | 51.05 | 51.76 | 1,092,234 | +0.73(+1.43%) |
Oct 20, 2014 | 50.09 | 51.26 | 50.03 | 51.03 | 943,606 | +0.91(+1.83%) |
Oct 17, 2014 | 49.77 | 50.21 | 49.29 | 50.12 | 1,124,074 | +0.77(+1.56%) |
Oct 16, 2014 | 48.60 | 49.57 | 48.47 | 49.34 | 960,090 | +0.14(+0.29%) |
Oct 15, 2014 | 48.59 | 49.55 | 48.31 | 49.20 | 1,186,926 | +0.11(+0.21%) |
Oct 14, 2014 | 48.59 | 49.44 | 48.42 | 49.09 | 1,041,040 | +0.63(+1.30%) |
Oct 13, 2014 | 49.52 | 49.56 | 48.38 | 48.47 | 1,151,098 | -0.89(-1.80%) |
Oct 10, 2014 | 50.15 | 50.99 | 49.34 | 49.35 | 929,084 | -0.80(-1.60%) |
Oct 09, 2014 | 51.27 | 51.30 | 50.00 | 50.16 | 889,844 | -1.12(-2.17%) |
Oct 08, 2014 | 50.45 | 51.32 | 50.26 | 51.27 | 974,586 | +0.67(+1.32%) |
Oct 07, 2014 | 50.66 | 51.10 | 50.27 | 50.60 | 1,047,304 | -0.53(-1.03%) |
Oct 06, 2014 | 51.91 | 51.96 | 50.51 | 51.13 | 766,970 | -0.52(-1.01%) |
Oct 03, 2014 | 51.76 | 52.07 | 51.37 | 51.65 | 3,117,542 | +0.15(+0.29%) |
Oct 02, 2014 | 51.22 | 51.84 | 50.77 | 51.50 | 1,414,660 | +0.35(+0.69%) |
Oct 01, 2014 | 51.17 | 51.36 | 50.36 | 51.15 | 1,634,012 | -0.03(-0.06%) |
Sep 30, 2014 | 51.24 | 51.46 | 50.80 | 51.17 | 1,082,334 | +0.05(+0.11%) |
Sep 29, 2014 | 50.59 | 51.23 | 50.50 | 51.12 | 542,842 | +0.27(+0.52%) |
Sep 26, 2014 | 50.75 | 51.09 | 50.38 | 50.85 | 502,462 | +0.38(+0.75%) |
Sep 25, 2014 | 50.73 | 50.88 | 49.83 | 50.48 | 752,250 | -0.52(-1.03%) |
Sep 24, 2014 | 50.46 | 51.23 | 50.46 | 51.00 | 637,124 | +0.80(+1.58%) |
Sep 23, 2014 | 50.65 | 50.82 | 50.10 | 50.20 | 866,000 | -0.67(-1.32%) |
Sep 22, 2014 | 51.53 | 51.70 | 50.65 | 50.88 | 742,262 | -0.83(-1.60%) |
Sep 19, 2014 | 51.89 | 51.98 | 51.40 | 51.70 | 1,084,202 | -0.13(-0.26%) |
Sep 18, 2014 | 51.34 | 51.97 | 51.09 | 51.84 | 958,570 | +0.78(+1.53%) |
Sep 17, 2014 | 51.30 | 51.32 | 50.74 | 51.05 | 976,932 | -0.29(-0.56%) |
Sep 16, 2014 | 50.95 | 51.52 | 50.87 | 51.34 | 1,262,520 | +0.23(+0.44%) |
Sep 15, 2014 | 50.77 | 51.21 | 50.31 | 51.12 | 751,798 | +0.34(+0.68%) |
Sep 12, 2014 | 51.43 | 51.66 | 50.69 | 50.77 | 900,240 | -0.56(-1.10%) |
Sep 11, 2014 | 50.95 | 51.59 | 50.65 | 51.34 | 1,260,194 | +0.24(+0.48%) |
Sep 10, 2014 | 50.81 | 51.35 | 50.16 | 51.09 | 1,268,532 | +0.59(+1.17%) |
Sep 09, 2014 | 50.65 | 51.28 | 50.19 | 50.50 | 2,554,916 | +1.60(+3.28%) |
Sep 08, 2014 | 48.80 | 49.12 | 48.71 | 48.90 | 683,228 | -0.11(-0.23%) |
Sep 05, 2014 | 48.99 | 49.09 | 48.12 | 49.01 | 1,013,044 | +0.18(+0.37%) |
Sep 04, 2014 | 49.16 | 49.91 | 48.72 | 48.83 | 1,195,850 | -0.20(-0.42%) |
Sep 03, 2014 | 49.10 | 49.51 | 48.77 | 49.03 | 1,252,396 | -0.13(-0.26%) |
Sep 02, 2014 | 49.06 | 49.26 | 48.56 | 49.16 | 1,106,424 | -0.02(-0.03%) |
Aug 29, 2014 | 49.34 | 49.18 | 49.18 | 49.18 | 1,655,600 | -0.01(-0.02%) |
Aug 28, 2014 | 48.73 | 49.55 | 48.55 | 49.19 | 963,108 | +0.37(+0.76%) |
Aug 27, 2014 | 49.00 | 49.62 | 48.75 | 48.82 | 948,248 | -0.14(-0.29%) |
Aug 26, 2014 | 48.08 | 49.10 | 48.02 | 48.96 | 1,438,300 | +0.88(+1.82%) |
Aug 25, 2014 | 47.68 | 48.12 | 47.47 | 48.09 | 1,285,752 | +0.61(+1.28%) |
Aug 22, 2014 | 47.67 | 47.91 | 47.46 | 47.48 | 1,207,534 | -0.44(-0.92%) |
Aug 21, 2014 | 48.86 | 48.88 | 47.54 | 47.91 | 2,663,462 | -0.34(-0.70%) |
Aug 20, 2014 | 45.75 | 49.05 | 45.40 | 48.26 | 7,845,870 | +4.79(+11.02%) |
Aug 19, 2014 | 44.65 | 44.75 | 43.34 | 43.47 | 2,461,054 | -0.88(-2.00%) |
Aug 18, 2014 | 44.15 | 44.72 | 43.62 | 44.35 | 1,208,528 | +0.73(+1.69%) |
Aug 15, 2014 | 44.07 | 44.24 | 43.12 | 43.62 | 1,399,708 | -0.29(-0.67%) |
Aug 14, 2014 | 43.32 | 44.03 | 43.15 | 43.91 | 1,044,080 | +0.50(+1.16%) |
Aug 13, 2014 | 42.34 | 43.60 | 42.30 | 43.41 | 1,349,206 | +1.12(+2.65%) |
Aug 12, 2014 | 42.84 | 42.95 | 42.03 | 42.28 | 1,118,082 | -0.61(-1.42%) |
Aug 11, 2014 | 42.46 | 43.12 | 42.38 | 42.90 | 776,630 | +0.54(+1.26%) |
Aug 08, 2014 | 42.08 | 42.37 | 41.78 | 42.36 | 656,462 | +0.35(+0.83%) |
Aug 07, 2014 | 42.02 | 42.41 | 41.90 | 42.01 | 1,203,790 | +0.20(+0.48%) |
Aug 06, 2014 | 41.49 | 42.80 | 41.42 | 41.81 | 1,795,964 | +0.28(+0.67%) |
Aug 05, 2014 | 42.77 | 43.00 | 40.84 | 41.53 | 3,295,462 | -1.50(-3.50%) |
Aug 04, 2014 | 43.20 | 43.25 | 42.68 | 43.03 | 782,162 | -0.03(-0.07%) |