Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.03 | 52.22 | 51.14 | 51.65 | 8,501,467 | +0.00(+0.00%) |
Oct 30, 2014 | 49.31 | 51.86 | 49.29 | 51.65 | 9,144,449 | +1.81(+3.63%) |
Oct 29, 2014 | 50.09 | 50.74 | 49.45 | 49.84 | 3,965,348 | -0.28(-0.57%) |
Oct 28, 2014 | 49.70 | 50.30 | 49.51 | 50.12 | 3,205,978 | +0.73(+1.48%) |
Oct 27, 2014 | 48.85 | 49.83 | 49.04 | 49.39 | 3,027,807 | +0.35(+0.71%) |
Oct 24, 2014 | 49.13 | 49.53 | 48.48 | 49.04 | 3,190,013 | +0.02(+0.04%) |
Oct 23, 2014 | 48.96 | 49.44 | 48.85 | 49.02 | 2,695,184 | +0.36(+0.73%) |
Oct 22, 2014 | 48.46 | 49.43 | 48.36 | 48.67 | 3,933,202 | -0.05(-0.09%) |
Oct 21, 2014 | 47.73 | 48.75 | 47.30 | 48.71 | 4,810,791 | +1.44(+3.04%) |
Oct 20, 2014 | 47.16 | 47.74 | 46.77 | 47.28 | 4,669,819 | +0.50(+1.08%) |
Oct 17, 2014 | 47.57 | 48.47 | 46.40 | 46.77 | 5,295,406 | -0.38(-0.81%) |
Oct 16, 2014 | 44.74 | 47.77 | 44.58 | 47.16 | 5,296,906 | +1.34(+2.93%) |
Oct 15, 2014 | 44.76 | 45.82 | 43.32 | 45.81 | 5,483,985 | +0.17(+0.38%) |
Oct 14, 2014 | 45.75 | 46.37 | 44.88 | 45.64 | 4,403,722 | +0.04(+0.08%) |
Oct 13, 2014 | 47.69 | 47.69 | 45.57 | 45.60 | 6,649,273 | -1.78(-3.76%) |
Oct 10, 2014 | 47.92 | 48.15 | 47.47 | 47.39 | 3,635,448 | -0.92(-1.91%) |
Oct 09, 2014 | 49.45 | 49.74 | 48.02 | 48.31 | 4,207,111 | -1.15(-2.33%) |
Oct 08, 2014 | 47.84 | 49.51 | 47.46 | 49.46 | 5,548,566 | +1.23(+2.56%) |
Oct 07, 2014 | 49.17 | 49.27 | 48.19 | 48.23 | 2,829,261 | -0.68(-1.38%) |
Oct 06, 2014 | 49.99 | 50.36 | 48.77 | 48.90 | 3,024,154 | -1.34(-2.66%) |
Oct 03, 2014 | 49.93 | 50.43 | 49.88 | 50.24 | 3,701,818 | +0.64(+1.29%) |
Oct 02, 2014 | 48.59 | 50.32 | 48.57 | 49.60 | 7,221,208 | +1.13(+2.34%) |
Oct 01, 2014 | 49.20 | 49.34 | 48.34 | 48.46 | 3,345,980 | -0.70(-1.41%) |
Sep 30, 2014 | 49.18 | 49.62 | 48.89 | 49.16 | 4,724,667 | +0.17(+0.35%) |
Sep 29, 2014 | 48.61 | 49.61 | 48.51 | 48.99 | 3,375,291 | +0.01(+0.02%) |
Sep 26, 2014 | 48.89 | 49.10 | 48.50 | 48.98 | 3,204,420 | +0.08(+0.17%) |
Sep 25, 2014 | 49.14 | 49.39 | 48.73 | 48.89 | 3,493,099 | -0.26(-0.52%) |
Sep 24, 2014 | 47.89 | 49.37 | 47.57 | 49.15 | 5,566,135 | +1.24(+2.60%) |
Sep 23, 2014 | 46.71 | 48.15 | 46.63 | 47.91 | 4,139,961 | +1.22(+2.61%) |
Sep 22, 2014 | 47.43 | 47.57 | 46.62 | 46.69 | 4,243,191 | -1.02(-2.13%) |
Sep 19, 2014 | 47.86 | 48.08 | 47.60 | 47.71 | 5,907,396 | -0.23(-0.48%) |
Sep 18, 2014 | 48.06 | 48.09 | 47.76 | 47.93 | 2,670,572 | +0.04(+0.08%) |
Sep 17, 2014 | 47.77 | 48.03 | 47.42 | 47.90 | 2,817,324 | +0.13(+0.27%) |
Sep 16, 2014 | 46.98 | 48.03 | 46.78 | 47.77 | 4,079,378 | +0.78(+1.65%) |
Sep 15, 2014 | 47.40 | 47.60 | 46.89 | 46.99 | 3,100,959 | -0.64(-1.34%) |
Sep 12, 2014 | 47.09 | 47.66 | 46.75 | 47.63 | 3,466,489 | +0.57(+1.20%) |
Sep 11, 2014 | 46.58 | 47.12 | 46.53 | 47.07 | 6,528,401 | +0.33(+0.70%) |
Sep 10, 2014 | 46.78 | 46.96 | 46.09 | 46.74 | 5,929,602 | +0.07(+0.16%) |
Sep 09, 2014 | 47.95 | 48.00 | 46.59 | 46.66 | 4,616,354 | -1.43(-2.97%) |
Sep 08, 2014 | 47.76 | 48.23 | 47.13 | 48.09 | 3,615,923 | +0.55(+1.15%) |
Sep 05, 2014 | 47.16 | 47.71 | 46.57 | 47.54 | 4,253,655 | +0.76(+1.62%) |
Sep 04, 2014 | 48.14 | 48.24 | 46.62 | 46.78 | 7,091,189 | -1.36(-2.83%) |
Sep 03, 2014 | 47.85 | 48.45 | 47.58 | 48.14 | 2,585,108 | +0.46(+0.96%) |
Sep 02, 2014 | 47.87 | 48.46 | 47.61 | 47.69 | 3,031,349 | -0.35(-0.72%) |
Aug 29, 2014 | 47.92 | 48.03 | 48.03 | 48.03 | 1,601,255 | +0.38(+0.81%) |
Aug 28, 2014 | 47.55 | 47.76 | 47.46 | 47.65 | 1,816,609 | -0.16(-0.34%) |
Aug 27, 2014 | 47.87 | 48.34 | 47.68 | 47.81 | 1,582,541 | +0.05(+0.11%) |
Aug 26, 2014 | 47.81 | 48.12 | 47.61 | 47.76 | 1,835,915 | -0.01(-0.02%) |
Aug 25, 2014 | 48.71 | 48.80 | 47.73 | 47.77 | 4,044,039 | -1.12(-2.28%) |
Aug 22, 2014 | 49.03 | 49.34 | 48.79 | 48.89 | 1,916,305 | -0.15(-0.30%) |
Aug 21, 2014 | 48.67 | 49.31 | 48.65 | 49.03 | 3,014,069 | +0.57(+1.17%) |
Aug 20, 2014 | 48.03 | 48.84 | 47.94 | 48.46 | 2,891,136 | +0.18(+0.38%) |
Aug 19, 2014 | 47.60 | 48.33 | 47.60 | 48.28 | 3,757,636 | +0.68(+1.43%) |
Aug 18, 2014 | 47.15 | 47.63 | 47.13 | 47.60 | 3,849,074 | +0.62(+1.32%) |
Aug 15, 2014 | 47.46 | 47.74 | 46.66 | 46.98 | 8,129,532 | -0.57(-1.20%) |
Aug 14, 2014 | 46.33 | 47.58 | 46.33 | 47.56 | 4,436,868 | +1.24(+2.69%) |
Aug 13, 2014 | 46.47 | 46.52 | 46.23 | 46.31 | 4,292,313 | +0.03(+0.06%) |
Aug 12, 2014 | 46.57 | 46.93 | 46.24 | 46.28 | 3,048,818 | -0.32(-0.68%) |
Aug 11, 2014 | 46.38 | 46.90 | 46.27 | 46.60 | 3,329,737 | +0.21(+0.45%) |
Aug 08, 2014 | 46.40 | 46.67 | 46.01 | 46.39 | 5,029,171 | -0.53(-1.12%) |
Aug 07, 2014 | 47.41 | 47.98 | 46.84 | 46.92 | 3,065,236 | -0.39(-0.83%) |
Aug 06, 2014 | 47.61 | 47.68 | 47.07 | 47.31 | 3,507,548 | -0.65(-1.35%) |
Aug 05, 2014 | 47.97 | 48.18 | 47.58 | 47.96 | 2,957,365 | -0.02(-0.04%) |
Aug 04, 2014 | 49.21 | 49.27 | 47.93 | 47.97 | 5,879,591 | -1.11(-2.26%) |