Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.91 | 48.99 | 48.73 | 48.84 | 128,357 | -0.14(-0.29%) |
Oct 30, 2014 | 49.09 | 49.22 | 48.96 | 48.98 | 65,104 | +0.10(+0.20%) |
Oct 29, 2014 | 49.11 | 49.14 | 48.52 | 48.88 | 174,044 | -0.31(-0.64%) |
Oct 28, 2014 | 49.35 | 49.38 | 49.19 | 49.19 | 128,871 | -0.25(-0.51%) |
Oct 27, 2014 | 49.45 | 49.55 | 49.35 | 49.44 | 87,437 | +0.09(+0.18%) |
Oct 24, 2014 | 49.37 | 49.58 | 49.31 | 49.35 | 122,074 | +0.07(+0.15%) |
Oct 23, 2014 | 49.45 | 49.46 | 49.17 | 49.28 | 122,556 | -0.42(-0.85%) |
Oct 22, 2014 | 49.60 | 49.74 | 49.54 | 49.70 | 194,401 | -0.06(-0.13%) |
Oct 21, 2014 | 49.73 | 49.96 | 49.72 | 49.77 | 76,639 | -0.22(-0.45%) |
Oct 20, 2014 | 50.13 | 50.18 | 49.91 | 49.99 | 108,765 | +0.12(+0.23%) |
Oct 17, 2014 | 49.88 | 50.02 | 49.68 | 49.87 | 810,804 | -0.30(-0.61%) |
Oct 16, 2014 | 50.99 | 51.01 | 50.05 | 50.18 | 5,368,433 | -0.30(-0.58%) |
Oct 15, 2014 | 51.23 | 52.33 | 50.20 | 50.47 | 304,237 | +0.63(+1.26%) |
Oct 14, 2014 | 49.80 | 49.89 | 49.50 | 49.85 | 297,946 | +0.19(+0.38%) |
Oct 13, 2014 | 48.97 | 49.67 | 48.97 | 49.66 | 271,806 | +0.55(+1.13%) |
Oct 10, 2014 | 48.98 | 49.10 | 48.88 | 49.10 | 57,138 | +0.28(+0.57%) |
Oct 09, 2014 | 48.92 | 49.01 | 48.79 | 48.83 | 98,901 | -0.16(-0.33%) |
Oct 08, 2014 | 48.68 | 49.00 | 48.39 | 48.99 | 192,435 | +0.34(+0.71%) |
Oct 07, 2014 | 48.34 | 48.67 | 48.27 | 48.64 | 238,565 | +0.59(+1.22%) |
Oct 06, 2014 | 47.90 | 48.16 | 47.88 | 48.06 | 47,856 | +0.14(+0.29%) |
Oct 03, 2014 | 47.72 | 47.92 | 47.56 | 47.92 | 145,938 | -0.03(-0.07%) |
Oct 02, 2014 | 48.20 | 48.33 | 47.91 | 47.95 | 123,259 | -0.30(-0.61%) |
Oct 01, 2014 | 47.87 | 48.24 | 47.87 | 48.24 | 2,758,422 | +0.83(+1.74%) |
Sep 30, 2014 | 47.35 | 47.55 | 47.35 | 47.42 | 27,825 | -0.07(-0.16%) |
Sep 29, 2014 | 47.49 | 47.58 | 47.46 | 47.49 | 55,274 | +0.30(+0.63%) |
Sep 26, 2014 | 47.33 | 47.33 | 47.12 | 47.20 | 186,596 | -0.21(-0.43%) |
Sep 25, 2014 | 47.12 | 47.40 | 47.12 | 47.40 | 25,519 | +0.43(+0.91%) |
Sep 24, 2014 | 47.15 | 47.21 | 46.93 | 46.98 | 133,575 | -0.22(-0.47%) |
Sep 23, 2014 | 47.12 | 47.21 | 47.07 | 47.20 | 66,218 | +0.17(+0.37%) |
Sep 22, 2014 | 46.86 | 47.07 | 46.86 | 47.02 | 40,762 | +0.21(+0.45%) |
Sep 19, 2014 | 46.65 | 46.84 | 46.50 | 46.81 | 111,201 | +0.32(+0.70%) |
Sep 18, 2014 | 46.52 | 46.56 | 46.39 | 46.49 | 266,278 | -0.10(-0.22%) |
Sep 17, 2014 | 47.01 | 47.14 | 46.56 | 46.59 | 804,609 | -0.25(-0.53%) |
Sep 16, 2014 | 46.93 | 47.05 | 46.81 | 46.84 | 18,035,490 | -0.01(-0.02%) |
Sep 15, 2014 | 46.84 | 46.91 | 46.80 | 46.85 | 214,028 | +0.17(+0.36%) |
Sep 12, 2014 | 46.76 | 46.89 | 46.65 | 46.68 | 159,144 | -0.38(-0.80%) |
Sep 11, 2014 | 47.34 | 47.36 | 47.06 | 47.06 | 262,471 | -0.13(-0.28%) |
Sep 10, 2014 | 47.19 | 47.28 | 47.16 | 47.19 | 146,398 | -0.24(-0.52%) |
Sep 09, 2014 | 47.42 | 47.54 | 47.37 | 47.43 | 286,770 | -0.19(-0.40%) |
Sep 08, 2014 | 47.98 | 48.03 | 47.57 | 47.62 | 258,652 | -0.10(-0.22%) |
Sep 05, 2014 | 48.00 | 48.11 | 47.69 | 47.73 | 159,810 | -0.01(-0.02%) |
Sep 04, 2014 | 47.90 | 48.02 | 47.68 | 47.74 | 136,467 | -0.31(-0.66%) |
Sep 03, 2014 | 47.77 | 48.07 | 47.74 | 48.05 | 156,596 | +0.11(+0.24%) |
Sep 02, 2014 | 48.07 | 48.11 | 47.92 | 47.94 | 306,906 | -0.59(-1.21%) |
Aug 29, 2014 | 48.47 | 48.53 | 48.53 | 48.53 | 158,863 | +0.00(+0.00%) |
Aug 28, 2014 | 48.60 | 48.60 | 48.44 | 48.53 | 165,988 | +0.15(+0.31%) |
Aug 27, 2014 | 48.32 | 48.40 | 48.20 | 48.38 | 265,606 | +0.27(+0.56%) |
Aug 26, 2014 | 48.26 | 48.27 | 48.10 | 48.11 | 256,251 | -0.02(-0.04%) |
Aug 25, 2014 | 48.07 | 48.08 | 48.00 | 48.12 | 124,143 | +0.07(+0.14%) |
Aug 22, 2014 | 48.06 | 48.07 | 47.77 | 48.06 | 397,027 | +0.00(+0.01%) |
Aug 21, 2014 | 47.90 | 48.13 | 47.90 | 48.05 | 138,784 | +0.15(+0.31%) |
Aug 20, 2014 | 48.05 | 48.12 | 47.82 | 47.90 | 99,688 | -0.25(-0.53%) |
Aug 19, 2014 | 48.43 | 48.46 | 48.11 | 48.16 | 225,569 | -0.12(-0.25%) |
Aug 18, 2014 | 48.37 | 48.39 | 48.25 | 48.28 | 10,056,359 | -0.24(-0.49%) |
Aug 15, 2014 | 48.15 | 48.83 | 48.15 | 48.52 | 166,302 | +0.36(+0.74%) |
Aug 14, 2014 | 48.14 | 48.24 | 47.95 | 48.16 | 163,677 | +0.20(+0.42%) |
Aug 13, 2014 | 47.80 | 48.04 | 47.80 | 47.96 | 156,959 | +0.26(+0.55%) |
Aug 12, 2014 | 47.85 | 47.85 | 47.67 | 47.69 | 136,947 | -0.15(-0.32%) |
Aug 11, 2014 | 47.85 | 47.95 | 47.74 | 47.85 | 111,730 | +0.00(+0.01%) |
Aug 08, 2014 | 48.07 | 48.27 | 47.86 | 47.84 | 319,526 | -0.13(-0.27%) |
Aug 07, 2014 | 47.54 | 47.97 | 47.45 | 47.97 | 229,626 | +0.48(+1.01%) |
Aug 06, 2014 | 47.69 | 47.69 | 47.47 | 47.49 | 131,987 | +0.06(+0.13%) |
Aug 05, 2014 | 47.35 | 47.50 | 47.15 | 47.43 | 79,560 | +0.07(+0.15%) |
Aug 04, 2014 | 47.46 | 47.54 | 47.35 | 47.36 | 90,590 | +0.00(+0.00%) |