Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.61 | 52.92 | 51.88 | 52.11 | 1,746,706 | +0.14(+0.28%) |
Oct 30, 2014 | 51.18 | 52.34 | 51.10 | 51.97 | 1,608,006 | +0.74(+1.44%) |
Oct 29, 2014 | 51.14 | 51.55 | 50.90 | 51.23 | 1,303,448 | +0.09(+0.17%) |
Oct 28, 2014 | 50.89 | 51.24 | 50.40 | 51.14 | 1,636,186 | -0.30(-0.59%) |
Oct 27, 2014 | 51.14 | 51.52 | 51.10 | 51.45 | 1,246,252 | +0.34(+0.67%) |
Oct 24, 2014 | 51.29 | 51.39 | 50.73 | 51.10 | 1,764,662 | -0.41(-0.79%) |
Oct 23, 2014 | 51.34 | 51.85 | 51.21 | 51.51 | 1,727,857 | +0.52(+1.03%) |
Oct 22, 2014 | 51.38 | 51.95 | 50.93 | 50.99 | 1,619,086 | -0.42(-0.82%) |
Oct 21, 2014 | 50.74 | 51.50 | 50.47 | 51.41 | 2,021,864 | +1.13(+2.24%) |
Oct 20, 2014 | 49.31 | 50.39 | 49.20 | 50.28 | 1,605,153 | +0.78(+1.57%) |
Oct 17, 2014 | 49.31 | 49.89 | 48.65 | 49.51 | 2,467,353 | +0.47(+0.95%) |
Oct 16, 2014 | 48.39 | 49.31 | 48.09 | 49.04 | 3,023,994 | -0.13(-0.26%) |
Oct 15, 2014 | 49.47 | 49.57 | 47.95 | 49.17 | 3,941,436 | -0.93(-1.86%) |
Oct 14, 2014 | 49.74 | 50.35 | 49.63 | 50.10 | 3,107,532 | +0.55(+1.12%) |
Oct 13, 2014 | 50.05 | 50.60 | 49.51 | 49.55 | 1,834,865 | -0.72(-1.43%) |
Oct 10, 2014 | 50.17 | 51.00 | 50.00 | 50.27 | 2,036,869 | +0.16(+0.32%) |
Oct 09, 2014 | 50.45 | 51.01 | 50.06 | 50.11 | 2,885,735 | -0.60(-1.17%) |
Oct 08, 2014 | 49.77 | 50.76 | 49.50 | 50.71 | 2,177,389 | +0.97(+1.95%) |
Oct 07, 2014 | 49.94 | 50.12 | 49.48 | 49.74 | 1,817,581 | -0.46(-0.92%) |
Oct 06, 2014 | 50.55 | 50.74 | 50.18 | 50.20 | 3,025,096 | -0.25(-0.50%) |
Oct 03, 2014 | 49.69 | 50.58 | 49.58 | 50.45 | 2,526,894 | +1.05(+2.12%) |
Oct 02, 2014 | 48.45 | 49.54 | 48.41 | 49.40 | 1,959,453 | +0.90(+1.85%) |
Oct 01, 2014 | 49.06 | 49.06 | 47.43 | 48.50 | 2,766,009 | -0.57(-1.16%) |
Sep 30, 2014 | 49.22 | 49.33 | 48.72 | 49.07 | 1,774,950 | -0.21(-0.42%) |
Sep 29, 2014 | 49.13 | 49.49 | 48.99 | 49.28 | 1,404,268 | -0.20(-0.41%) |
Sep 26, 2014 | 49.22 | 49.68 | 49.13 | 49.48 | 1,348,644 | +0.38(+0.77%) |
Sep 25, 2014 | 49.54 | 49.84 | 49.03 | 49.10 | 1,245,533 | -0.55(-1.10%) |
Sep 24, 2014 | 48.64 | 49.67 | 48.62 | 49.64 | 1,405,309 | +1.08(+2.23%) |
Sep 23, 2014 | 48.85 | 49.13 | 48.53 | 48.56 | 1,835,228 | -0.48(-0.98%) |
Sep 22, 2014 | 49.74 | 49.84 | 49.01 | 49.04 | 1,567,356 | -0.75(-1.51%) |
Sep 19, 2014 | 49.97 | 50.00 | 49.54 | 49.79 | 1,833,593 | +0.08(+0.16%) |
Sep 18, 2014 | 49.84 | 49.99 | 49.64 | 49.72 | 972,365 | -0.07(-0.14%) |
Sep 17, 2014 | 49.98 | 50.04 | 49.62 | 49.79 | 1,584,586 | -0.09(-0.17%) |
Sep 16, 2014 | 49.29 | 50.23 | 49.29 | 49.87 | 1,376,888 | +0.42(+0.84%) |
Sep 15, 2014 | 49.46 | 49.68 | 49.25 | 49.46 | 982,661 | -0.12(-0.25%) |
Sep 12, 2014 | 49.55 | 49.75 | 49.31 | 49.58 | 1,444,790 | +0.08(+0.16%) |
Sep 11, 2014 | 49.23 | 49.55 | 49.18 | 49.50 | 1,339,466 | +0.14(+0.29%) |
Sep 10, 2014 | 49.71 | 49.82 | 49.20 | 49.36 | 1,774,960 | -0.42(-0.84%) |
Sep 09, 2014 | 50.06 | 50.11 | 49.72 | 49.77 | 1,850,666 | -0.45(-0.90%) |
Sep 08, 2014 | 50.53 | 50.71 | 49.97 | 50.23 | 1,823,947 | -0.47(-0.92%) |
Sep 05, 2014 | 50.31 | 50.70 | 49.82 | 50.69 | 2,175,209 | +0.14(+0.28%) |
Sep 04, 2014 | 50.96 | 51.28 | 50.53 | 50.55 | 2,554,593 | +0.57(+1.13%) |
Sep 03, 2014 | 49.65 | 50.24 | 49.44 | 49.98 | 1,645,494 | +0.35(+0.71%) |
Sep 02, 2014 | 49.74 | 50.13 | 49.29 | 49.63 | 1,937,755 | -0.07(-0.14%) |
Aug 29, 2014 | 50.03 | 49.70 | 49.70 | 49.70 | 1,281,854 | -0.28(-0.56%) |
Aug 28, 2014 | 49.67 | 50.28 | 49.43 | 49.98 | 1,195,843 | -0.03(-0.06%) |
Aug 27, 2014 | 50.23 | 50.31 | 49.87 | 50.01 | 1,381,477 | -0.14(-0.28%) |
Aug 26, 2014 | 49.82 | 50.40 | 49.65 | 50.15 | 1,810,599 | +0.32(+0.64%) |
Aug 25, 2014 | 49.83 | 49.92 | 49.61 | 49.83 | 1,265,994 | +0.22(+0.45%) |
Aug 22, 2014 | 49.41 | 49.76 | 49.19 | 49.61 | 1,932,547 | +0.37(+0.75%) |
Aug 21, 2014 | 48.86 | 49.40 | 48.76 | 49.24 | 1,818,348 | +0.39(+0.79%) |
Aug 20, 2014 | 48.20 | 49.00 | 47.99 | 48.85 | 1,959,512 | +0.66(+1.36%) |
Aug 19, 2014 | 47.28 | 48.30 | 47.28 | 48.20 | 2,159,152 | +0.96(+2.04%) |
Aug 18, 2014 | 46.85 | 47.25 | 46.77 | 47.23 | 2,562,586 | +0.72(+1.55%) |
Aug 15, 2014 | 46.82 | 47.50 | 46.37 | 46.51 | 8,498,406 | -2.56(-5.21%) |
Aug 14, 2014 | 48.79 | 49.08 | 48.40 | 49.07 | 3,941,698 | +0.41(+0.84%) |
Aug 13, 2014 | 48.60 | 48.70 | 47.78 | 48.66 | 3,768,923 | -0.42(-0.86%) |
Aug 12, 2014 | 49.55 | 49.70 | 49.00 | 49.08 | 2,073,030 | -0.32(-0.65%) |
Aug 11, 2014 | 50.00 | 50.09 | 49.16 | 49.40 | 2,343,079 | -0.56(-1.12%) |
Aug 08, 2014 | 49.30 | 49.99 | 49.00 | 49.96 | 1,905,729 | +0.96(+1.95%) |
Aug 07, 2014 | 49.67 | 49.85 | 48.88 | 49.00 | 1,475,693 | -0.53(-1.07%) |
Aug 06, 2014 | 48.83 | 49.77 | 48.83 | 49.53 | 1,436,969 | +0.50(+1.02%) |
Aug 05, 2014 | 49.38 | 49.54 | 48.85 | 49.03 | 1,519,807 | -0.65(-1.31%) |
Aug 04, 2014 | 49.25 | 49.84 | 49.10 | 49.68 | 1,165,156 | +0.43(+0.87%) |