Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.05 | 53.37 | 52.32 | 52.55 | 1,732,113 | +0.14(+0.28%) |
Oct 30, 2014 | 51.61 | 52.78 | 51.53 | 52.41 | 1,594,572 | +0.75(+1.44%) |
Oct 29, 2014 | 51.57 | 51.99 | 51.33 | 51.66 | 1,292,558 | +0.09(+0.17%) |
Oct 28, 2014 | 51.32 | 51.68 | 50.82 | 51.57 | 1,622,517 | -0.30(-0.59%) |
Oct 27, 2014 | 51.57 | 51.96 | 51.53 | 51.88 | 1,235,840 | +0.35(+0.67%) |
Oct 24, 2014 | 51.73 | 51.83 | 51.16 | 51.53 | 1,749,919 | -0.41(-0.79%) |
Oct 23, 2014 | 51.78 | 52.29 | 51.64 | 51.94 | 1,713,422 | +0.53(+1.03%) |
Oct 22, 2014 | 51.81 | 52.39 | 51.36 | 51.42 | 1,605,559 | -0.43(-0.82%) |
Oct 21, 2014 | 51.17 | 51.93 | 50.89 | 51.84 | 2,004,972 | +1.14(+2.24%) |
Oct 20, 2014 | 49.73 | 50.81 | 49.61 | 50.71 | 1,591,743 | +0.78(+1.57%) |
Oct 17, 2014 | 49.73 | 50.31 | 49.06 | 49.92 | 2,446,740 | +0.47(+0.95%) |
Oct 16, 2014 | 48.80 | 49.73 | 48.49 | 49.45 | 2,998,730 | -0.13(-0.26%) |
Oct 15, 2014 | 49.89 | 49.99 | 48.35 | 49.58 | 3,908,507 | -0.94(-1.86%) |
Oct 14, 2014 | 50.16 | 50.78 | 50.05 | 50.53 | 3,081,570 | +0.56(+1.12%) |
Oct 13, 2014 | 50.47 | 51.02 | 49.92 | 49.97 | 1,819,536 | -0.72(-1.43%) |
Oct 10, 2014 | 50.59 | 51.43 | 50.42 | 50.69 | 2,019,852 | +0.16(+0.32%) |
Oct 09, 2014 | 50.87 | 51.44 | 50.48 | 50.53 | 2,861,626 | -0.60(-1.17%) |
Oct 08, 2014 | 50.19 | 51.18 | 49.92 | 51.13 | 2,159,198 | +0.98(+1.95%) |
Oct 07, 2014 | 50.36 | 50.54 | 49.90 | 50.16 | 1,802,396 | -0.46(-0.92%) |
Oct 06, 2014 | 50.97 | 51.17 | 50.61 | 50.62 | 2,999,823 | -0.25(-0.50%) |
Oct 03, 2014 | 50.11 | 51.00 | 50.00 | 50.87 | 2,505,783 | +1.06(+2.12%) |
Oct 02, 2014 | 48.85 | 49.95 | 48.82 | 49.82 | 1,943,083 | +0.90(+1.85%) |
Oct 01, 2014 | 49.48 | 49.48 | 47.83 | 48.91 | 2,742,900 | -0.57(-1.16%) |
Sep 30, 2014 | 49.64 | 49.74 | 49.13 | 49.48 | 1,760,121 | -0.21(-0.42%) |
Sep 29, 2014 | 49.55 | 49.90 | 49.40 | 49.69 | 1,392,536 | -0.20(-0.41%) |
Sep 26, 2014 | 49.64 | 50.10 | 49.54 | 49.90 | 1,337,377 | +0.38(+0.77%) |
Sep 25, 2014 | 49.95 | 50.26 | 49.45 | 49.51 | 1,235,127 | -0.55(-1.10%) |
Sep 24, 2014 | 49.05 | 50.08 | 49.03 | 50.06 | 1,393,568 | +1.09(+2.23%) |
Sep 23, 2014 | 49.26 | 49.55 | 48.94 | 48.97 | 1,819,895 | -0.48(-0.98%) |
Sep 22, 2014 | 50.16 | 50.26 | 49.42 | 49.45 | 1,554,262 | -0.76(-1.51%) |
Sep 19, 2014 | 50.40 | 50.42 | 49.95 | 50.21 | 1,818,274 | +0.08(+0.16%) |
Sep 18, 2014 | 50.26 | 50.41 | 50.05 | 50.13 | 964,242 | -0.07(-0.14%) |
Sep 17, 2014 | 50.40 | 50.46 | 50.03 | 50.21 | 1,571,348 | -0.09(-0.17%) |
Sep 16, 2014 | 49.71 | 50.66 | 49.71 | 50.29 | 1,365,385 | +0.42(+0.84%) |
Sep 15, 2014 | 49.88 | 50.09 | 49.66 | 49.87 | 974,451 | -0.12(-0.25%) |
Sep 12, 2014 | 49.97 | 50.17 | 49.72 | 50.00 | 1,432,720 | +0.08(+0.16%) |
Sep 11, 2014 | 49.64 | 49.97 | 49.60 | 49.92 | 1,328,276 | +0.14(+0.29%) |
Sep 10, 2014 | 50.13 | 50.24 | 49.61 | 49.77 | 1,760,131 | -0.42(-0.84%) |
Sep 09, 2014 | 50.48 | 50.53 | 50.13 | 50.19 | 1,835,204 | -0.46(-0.90%) |
Sep 08, 2014 | 50.96 | 51.14 | 50.40 | 50.65 | 1,808,709 | -0.47(-0.92%) |
Sep 05, 2014 | 50.74 | 51.13 | 50.24 | 51.12 | 2,157,036 | +0.14(+0.28%) |
Sep 04, 2014 | 51.39 | 51.71 | 50.96 | 50.97 | 2,533,251 | +0.57(+1.13%) |
Sep 03, 2014 | 50.07 | 50.66 | 49.86 | 50.40 | 1,631,746 | +0.35(+0.71%) |
Sep 02, 2014 | 50.16 | 50.55 | 49.70 | 50.05 | 1,921,566 | -0.07(-0.14%) |
Aug 29, 2014 | 50.45 | 50.12 | 50.12 | 50.12 | 1,271,145 | -0.28(-0.56%) |
Aug 28, 2014 | 50.08 | 50.70 | 49.85 | 50.40 | 1,185,852 | -0.03(-0.06%) |
Aug 27, 2014 | 50.65 | 50.73 | 50.29 | 50.43 | 1,369,935 | -0.14(-0.28%) |
Aug 26, 2014 | 50.24 | 50.83 | 50.06 | 50.58 | 1,795,471 | +0.32(+0.65%) |
Aug 25, 2014 | 50.25 | 50.34 | 50.03 | 50.25 | 1,255,417 | +0.22(+0.45%) |
Aug 22, 2014 | 49.83 | 50.18 | 49.60 | 50.03 | 1,916,401 | +0.37(+0.75%) |
Aug 21, 2014 | 49.27 | 49.82 | 49.17 | 49.65 | 1,803,157 | +0.39(+0.79%) |
Aug 20, 2014 | 48.60 | 49.42 | 48.39 | 49.26 | 1,943,141 | +0.66(+1.36%) |
Aug 19, 2014 | 47.68 | 48.70 | 47.68 | 48.60 | 2,141,113 | +0.97(+2.04%) |
Aug 18, 2014 | 47.24 | 47.64 | 47.16 | 47.63 | 2,541,176 | +0.73(+1.55%) |
Aug 15, 2014 | 47.22 | 47.90 | 46.76 | 46.90 | 8,427,404 | -2.58(-5.21%) |
Aug 14, 2014 | 49.20 | 49.50 | 48.81 | 49.48 | 3,908,766 | +0.41(+0.84%) |
Aug 13, 2014 | 49.01 | 49.11 | 48.19 | 49.07 | 3,737,434 | -0.43(-0.86%) |
Aug 12, 2014 | 49.97 | 50.11 | 49.41 | 49.49 | 2,055,711 | -0.32(-0.65%) |
Aug 11, 2014 | 50.42 | 50.51 | 49.57 | 49.82 | 2,323,503 | -0.56(-1.12%) |
Aug 08, 2014 | 49.72 | 50.41 | 49.42 | 50.38 | 1,889,807 | +0.97(+1.95%) |
Aug 07, 2014 | 50.09 | 50.27 | 49.29 | 49.42 | 1,463,364 | -0.53(-1.07%) |
Aug 06, 2014 | 49.24 | 50.19 | 49.24 | 49.95 | 1,424,963 | +0.50(+1.02%) |
Aug 05, 2014 | 49.80 | 49.96 | 49.26 | 49.44 | 1,507,110 | -0.66(-1.31%) |
Aug 04, 2014 | 49.67 | 50.26 | 49.51 | 50.10 | 1,155,422 | +0.43(+0.87%) |