Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.10 | 49.27 | 48.97 | 49.22 | 1,797,417 | +0.64(+1.33%) |
Oct 30, 2014 | 48.05 | 48.70 | 48.05 | 48.58 | 1,245,828 | +0.36(+0.75%) |
Oct 29, 2014 | 48.51 | 48.60 | 48.01 | 48.22 | 4,071,852 | -0.21(-0.44%) |
Oct 28, 2014 | 48.17 | 48.44 | 48.08 | 48.43 | 1,152,231 | +0.60(+1.26%) |
Oct 27, 2014 | 47.65 | 47.96 | 47.96 | 47.83 | 1,807,630 | -0.13(-0.28%) |
Oct 24, 2014 | 47.66 | 47.98 | 47.61 | 47.96 | 1,125,094 | +0.27(+0.57%) |
Oct 23, 2014 | 47.65 | 47.91 | 47.54 | 47.69 | 1,831,587 | +0.53(+1.12%) |
Oct 22, 2014 | 47.52 | 47.67 | 47.14 | 47.16 | 1,795,907 | -0.36(-0.76%) |
Oct 21, 2014 | 47.11 | 47.58 | 47.00 | 47.52 | 860,919 | +0.69(+1.48%) |
Oct 20, 2014 | 46.44 | 46.86 | 46.40 | 46.83 | 1,706,078 | +0.33(+0.71%) |
Oct 17, 2014 | 46.42 | 46.71 | 46.25 | 46.50 | 1,640,725 | +0.64(+1.40%) |
Oct 16, 2014 | 45.18 | 46.23 | 45.06 | 45.85 | 2,873,417 | -0.13(-0.29%) |
Oct 15, 2014 | 45.82 | 46.11 | 45.04 | 45.99 | 7,408,342 | -0.33(-0.71%) |
Oct 14, 2014 | 46.45 | 46.77 | 46.18 | 46.32 | 2,100,563 | +0.07(+0.14%) |
Oct 13, 2014 | 46.80 | 47.03 | 46.22 | 46.25 | 1,584,507 | -0.32(-0.69%) |
Oct 10, 2014 | 47.18 | 47.33 | 46.57 | 46.57 | 1,706,696 | -0.72(-1.52%) |
Oct 09, 2014 | 48.20 | 48.22 | 47.25 | 47.29 | 4,267,390 | -1.09(-2.25%) |
Oct 08, 2014 | 47.68 | 48.45 | 47.38 | 48.38 | 2,083,008 | +0.78(+1.65%) |
Oct 07, 2014 | 48.10 | 48.13 | 47.60 | 47.60 | 2,756,448 | -0.73(-1.52%) |
Oct 06, 2014 | 48.32 | 48.47 | 48.12 | 48.33 | 2,681,837 | +0.25(+0.52%) |
Oct 03, 2014 | 47.90 | 48.18 | 47.85 | 48.08 | 1,273,876 | +0.27(+0.57%) |
Oct 02, 2014 | 47.84 | 47.95 | 47.34 | 47.81 | 1,872,448 | -0.19(-0.40%) |
Oct 01, 2014 | 48.49 | 48.52 | 47.89 | 48.00 | 1,608,350 | -0.64(-1.31%) |
Sep 30, 2014 | 48.67 | 48.87 | 48.50 | 48.64 | 1,431,915 | -0.12(-0.25%) |
Sep 29, 2014 | 48.53 | 48.83 | 48.46 | 48.76 | 913,290 | -0.28(-0.57%) |
Sep 26, 2014 | 48.78 | 49.16 | 48.75 | 49.04 | 666,795 | +0.34(+0.70%) |
Sep 25, 2014 | 49.31 | 49.31 | 48.70 | 48.70 | 989,547 | -0.80(-1.62%) |
Sep 24, 2014 | 49.28 | 49.55 | 49.08 | 49.50 | 785,146 | +0.31(+0.62%) |
Sep 23, 2014 | 49.31 | 49.44 | 49.18 | 49.20 | 1,509,291 | -0.31(-0.63%) |
Sep 22, 2014 | 49.78 | 49.82 | 49.42 | 49.51 | 601,928 | -0.40(-0.81%) |
Sep 19, 2014 | 50.14 | 50.14 | 49.85 | 49.92 | 532,000 | -0.15(-0.30%) |
Sep 18, 2014 | 49.92 | 50.09 | 49.92 | 50.06 | 555,822 | +0.31(+0.63%) |
Sep 17, 2014 | 49.90 | 50.02 | 49.64 | 49.75 | 901,610 | -0.15(-0.30%) |
Sep 16, 2014 | 49.47 | 49.99 | 49.42 | 49.90 | 1,274,862 | +0.31(+0.63%) |
Sep 15, 2014 | 49.64 | 49.65 | 49.49 | 49.59 | 516,869 | -0.04(-0.08%) |
Sep 12, 2014 | 49.79 | 49.80 | 49.52 | 49.63 | 1,029,677 | -0.25(-0.50%) |
Sep 11, 2014 | 49.81 | 49.90 | 49.72 | 49.87 | 2,989,910 | -0.16(-0.31%) |
Sep 10, 2014 | 49.91 | 50.06 | 49.73 | 50.03 | 997,640 | +0.16(+0.31%) |
Sep 09, 2014 | 50.06 | 50.06 | 49.76 | 49.87 | 639,965 | -0.26(-0.53%) |
Sep 08, 2014 | 50.34 | 50.34 | 50.02 | 50.14 | 672,762 | -0.35(-0.70%) |
Sep 05, 2014 | 50.28 | 50.49 | 50.11 | 50.49 | 726,950 | +0.21(+0.43%) |
Sep 04, 2014 | 50.51 | 50.60 | 50.17 | 50.28 | 2,473,977 | -0.17(-0.33%) |
Sep 03, 2014 | 50.62 | 50.63 | 50.39 | 50.44 | 1,704,010 | +0.17(+0.34%) |
Sep 02, 2014 | 50.36 | 50.36 | 50.11 | 50.27 | 1,084,469 | -0.03(-0.07%) |
Aug 29, 2014 | 50.24 | 50.30 | 50.30 | 50.30 | 3,106,424 | +0.09(+0.18%) |
Aug 28, 2014 | 50.07 | 50.22 | 50.04 | 50.21 | 1,331,192 | -0.15(-0.30%) |
Aug 27, 2014 | 50.31 | 50.38 | 50.26 | 50.36 | 892,809 | +0.08(+0.16%) |
Aug 26, 2014 | 50.23 | 50.39 | 50.23 | 50.28 | 838,952 | +0.06(+0.12%) |
Aug 25, 2014 | 50.09 | 50.29 | 50.09 | 50.22 | 686,620 | +0.31(+0.61%) |
Aug 22, 2014 | 49.99 | 50.06 | 49.79 | 49.92 | 901,141 | -0.17(-0.35%) |
Aug 21, 2014 | 50.02 | 50.14 | 49.99 | 50.09 | 1,228,610 | +0.13(+0.26%) |
Aug 20, 2014 | 49.80 | 50.00 | 49.78 | 49.96 | 2,018,111 | +0.02(+0.03%) |
Aug 19, 2014 | 49.83 | 49.97 | 49.79 | 49.94 | 6,146,305 | +0.20(+0.40%) |
Aug 18, 2014 | 49.66 | 49.74 | 49.57 | 49.74 | 478,179 | +0.36(+0.72%) |
Aug 15, 2014 | 49.50 | 49.63 | 49.01 | 49.39 | 1,000,394 | +0.01(+0.02%) |
Aug 14, 2014 | 49.23 | 49.38 | 49.23 | 49.38 | 319,922 | +0.23(+0.47%) |
Aug 13, 2014 | 49.05 | 49.22 | 49.02 | 49.15 | 333,269 | +0.28(+0.57%) |
Aug 12, 2014 | 48.86 | 48.94 | 48.74 | 48.87 | 1,786,866 | -0.02(-0.03%) |
Aug 11, 2014 | 48.92 | 49.06 | 48.73 | 48.88 | 1,488,277 | +0.17(+0.36%) |
Aug 08, 2014 | 48.24 | 48.64 | 48.09 | 48.71 | 2,329,346 | +0.47(+0.98%) |
Aug 07, 2014 | 48.64 | 48.72 | 48.11 | 48.24 | 2,147,241 | -0.32(-0.66%) |
Aug 06, 2014 | 48.44 | 48.70 | 48.32 | 48.56 | 732,747 | -0.04(-0.08%) |
Aug 05, 2014 | 48.98 | 49.00 | 48.45 | 48.60 | 704,960 | -0.58(-1.18%) |
Aug 04, 2014 | 48.94 | 49.28 | 48.76 | 49.18 | 1,089,034 | +0.35(+0.71%) |