Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.21 | 53.68 | 52.72 | 52.97 | 3,260,039 | +0.60(+1.14%) |
Oct 30, 2014 | 52.53 | 55.60 | 51.10 | 52.37 | 3,373,537 | -0.69(-1.31%) |
Oct 29, 2014 | 53.58 | 53.90 | 51.63 | 53.06 | 1,993,210 | -0.12(-0.23%) |
Oct 28, 2014 | 51.01 | 53.32 | 50.57 | 53.19 | 2,576,594 | +2.25(+4.42%) |
Oct 27, 2014 | 50.59 | 51.13 | 50.96 | 50.94 | 2,070,476 | -0.03(-0.06%) |
Oct 24, 2014 | 50.45 | 51.13 | 49.79 | 50.96 | 2,138,021 | +1.13(+2.27%) |
Oct 23, 2014 | 50.18 | 50.71 | 49.46 | 49.83 | 1,229,003 | +0.52(+1.06%) |
Oct 22, 2014 | 51.67 | 51.70 | 48.98 | 49.31 | 2,727,103 | -2.57(-4.95%) |
Oct 21, 2014 | 49.87 | 53.03 | 49.87 | 51.88 | 3,371,405 | +2.55(+5.16%) |
Oct 20, 2014 | 47.72 | 49.36 | 47.44 | 49.33 | 2,174,380 | +1.99(+4.19%) |
Oct 17, 2014 | 49.06 | 49.96 | 46.89 | 47.34 | 3,646,106 | -1.42(-2.90%) |
Oct 16, 2014 | 45.87 | 50.29 | 45.75 | 48.76 | 4,321,902 | +1.25(+2.64%) |
Oct 15, 2014 | 44.60 | 48.25 | 43.71 | 47.51 | 5,578,660 | +1.90(+4.17%) |
Oct 14, 2014 | 44.50 | 46.46 | 43.77 | 45.61 | 3,581,525 | +1.31(+2.96%) |
Oct 13, 2014 | 46.21 | 46.41 | 43.65 | 44.29 | 4,994,259 | -2.28(-4.90%) |
Oct 10, 2014 | 47.51 | 48.22 | 46.48 | 46.57 | 2,463,624 | -0.93(-1.96%) |
Oct 09, 2014 | 48.17 | 49.29 | 47.12 | 47.51 | 2,583,739 | -1.19(-2.44%) |
Oct 08, 2014 | 47.24 | 49.22 | 45.96 | 48.69 | 6,481,314 | +1.20(+2.52%) |
Oct 07, 2014 | 49.42 | 49.50 | 47.19 | 47.50 | 7,503,212 | -2.29(-4.60%) |
Oct 06, 2014 | 51.30 | 51.37 | 49.65 | 49.79 | 4,284,624 | -1.52(-2.96%) |
Oct 03, 2014 | 50.88 | 51.61 | 50.76 | 51.31 | 3,238,661 | +0.77(+1.52%) |
Oct 02, 2014 | 50.55 | 51.17 | 49.57 | 50.54 | 4,417,968 | -0.09(-0.17%) |
Oct 01, 2014 | 51.57 | 52.10 | 48.63 | 50.62 | 8,184,490 | -1.53(-2.93%) |
Sep 30, 2014 | 56.06 | 56.75 | 51.42 | 52.15 | 9,300,967 | -3.90(-6.97%) |
Sep 29, 2014 | 56.02 | 56.58 | 55.70 | 56.06 | 1,377,914 | -0.52(-0.92%) |
Sep 26, 2014 | 56.23 | 56.91 | 56.00 | 56.58 | 1,414,975 | +0.42(+0.74%) |
Sep 25, 2014 | 58.45 | 58.61 | 56.02 | 56.16 | 1,763,188 | -2.39(-4.09%) |
Sep 24, 2014 | 58.01 | 58.78 | 58.01 | 58.56 | 1,486,325 | +0.60(+1.03%) |
Sep 23, 2014 | 58.34 | 58.97 | 57.75 | 57.96 | 1,112,151 | -0.60(-1.02%) |
Sep 22, 2014 | 60.17 | 60.32 | 58.08 | 58.56 | 1,375,652 | -1.63(-2.72%) |
Sep 19, 2014 | 61.03 | 61.54 | 60.19 | 60.19 | 2,012,534 | -0.62(-1.02%) |
Sep 18, 2014 | 61.13 | 61.40 | 60.65 | 60.81 | 920,858 | -0.29(-0.47%) |
Sep 17, 2014 | 59.73 | 61.41 | 59.73 | 61.09 | 1,505,262 | +1.56(+2.62%) |
Sep 16, 2014 | 57.54 | 59.95 | 57.54 | 59.53 | 1,485,402 | -0.63(-1.04%) |
Sep 15, 2014 | 60.43 | 60.63 | 59.15 | 60.16 | 1,138,515 | -0.23(-0.38%) |
Sep 12, 2014 | 60.45 | 60.81 | 59.89 | 60.39 | 1,555,334 | +0.25(+0.41%) |
Sep 11, 2014 | 59.76 | 60.83 | 59.63 | 60.14 | 1,355,716 | -0.07(-0.11%) |
Sep 10, 2014 | 60.76 | 60.78 | 59.69 | 60.21 | 2,249,854 | -0.48(-0.80%) |
Sep 09, 2014 | 61.65 | 61.74 | 60.35 | 60.69 | 1,614,955 | -0.96(-1.56%) |
Sep 08, 2014 | 62.98 | 63.52 | 61.61 | 61.65 | 1,692,378 | -1.32(-2.10%) |
Sep 05, 2014 | 62.18 | 63.32 | 62.04 | 62.97 | 1,197,725 | +0.57(+0.91%) |
Sep 04, 2014 | 62.68 | 63.88 | 62.52 | 62.40 | 2,063,361 | -1.08(-1.71%) |
Sep 03, 2014 | 64.37 | 64.58 | 63.30 | 63.49 | 1,189,604 | -0.65(-1.01%) |
Sep 02, 2014 | 64.42 | 64.58 | 63.61 | 64.13 | 1,517,726 | -0.01(-0.01%) |
Aug 29, 2014 | 64.85 | 64.14 | 64.14 | 64.14 | 886,110 | -0.41(-0.63%) |
Aug 28, 2014 | 65.15 | 65.15 | 64.29 | 64.55 | 876,701 | -0.76(-1.16%) |
Aug 27, 2014 | 65.30 | 65.90 | 65.15 | 65.31 | 1,024,165 | -0.06(-0.09%) |
Aug 26, 2014 | 65.55 | 65.72 | 65.37 | 65.37 | 582,296 | -0.15(-0.23%) |
Aug 25, 2014 | 66.19 | 66.22 | 65.22 | 65.52 | 813,534 | +0.07(+0.10%) |
Aug 22, 2014 | 65.04 | 65.66 | 64.75 | 65.45 | 1,085,758 | +0.48(+0.75%) |
Aug 21, 2014 | 65.67 | 65.90 | 64.85 | 64.97 | 1,433,580 | -0.56(-0.86%) |
Aug 20, 2014 | 63.56 | 65.79 | 63.43 | 65.53 | 4,069,361 | +0.20(+0.31%) |
Aug 19, 2014 | 65.86 | 66.00 | 65.29 | 65.33 | 1,548,424 | -0.72(-1.09%) |
Aug 18, 2014 | 65.18 | 65.47 | 64.85 | 66.05 | 1,743,594 | +1.31(+2.03%) |
Aug 15, 2014 | 64.27 | 64.81 | 63.32 | 64.74 | 1,831,657 | +0.77(+1.20%) |
Aug 14, 2014 | 63.08 | 64.00 | 62.79 | 63.97 | 1,608,771 | +1.21(+1.92%) |
Aug 13, 2014 | 61.76 | 62.79 | 61.76 | 62.76 | 2,309,995 | +0.98(+1.58%) |
Aug 12, 2014 | 59.84 | 62.02 | 59.42 | 61.79 | 6,658,556 | +1.90(+3.17%) |
Aug 11, 2014 | 59.15 | 60.22 | 59.04 | 59.89 | 2,561,087 | +1.02(+1.73%) |
Aug 08, 2014 | 57.21 | 58.82 | 57.08 | 58.87 | 1,374,906 | +1.62(+2.82%) |
Aug 07, 2014 | 56.76 | 57.58 | 56.23 | 57.25 | 2,186,405 | +0.86(+1.52%) |
Aug 06, 2014 | 56.36 | 57.93 | 55.94 | 56.40 | 1,328,694 | -0.25(-0.44%) |
Aug 05, 2014 | 57.48 | 58.13 | 56.32 | 56.65 | 2,645,466 | +1.43(+2.58%) |
Aug 04, 2014 | 54.59 | 55.58 | 54.30 | 55.22 | 2,203,375 | +1.07(+1.98%) |