Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.16 | 53.27 | 52.48 | 52.62 | 3,361,413 | -0.02(-0.03%) |
Oct 30, 2014 | 52.69 | 52.82 | 52.53 | 52.63 | 1,896,512 | -0.17(-0.31%) |
Oct 29, 2014 | 53.11 | 53.14 | 52.31 | 52.80 | 1,406,554 | -0.05(-0.09%) |
Oct 28, 2014 | 52.42 | 52.98 | 52.16 | 52.85 | 2,119,343 | +0.70(+1.35%) |
Oct 27, 2014 | 52.82 | 52.87 | 52.04 | 52.14 | 2,066,894 | -0.72(-1.36%) |
Oct 24, 2014 | 52.38 | 53.03 | 52.09 | 52.87 | 1,495,209 | +0.73(+1.40%) |
Oct 23, 2014 | 50.44 | 52.62 | 49.74 | 52.14 | 2,522,388 | +1.38(+2.73%) |
Oct 22, 2014 | 50.52 | 51.46 | 49.71 | 50.75 | 2,429,007 | +0.07(+0.15%) |
Oct 21, 2014 | 49.74 | 50.73 | 49.44 | 50.68 | 1,406,496 | +1.22(+2.46%) |
Oct 20, 2014 | 48.63 | 49.46 | 48.42 | 49.46 | 1,866,642 | +0.70(+1.43%) |
Oct 17, 2014 | 48.53 | 48.91 | 48.36 | 48.76 | 1,292,520 | +0.73(+1.52%) |
Oct 16, 2014 | 47.19 | 48.45 | 47.18 | 48.03 | 2,025,906 | +0.18(+0.38%) |
Oct 15, 2014 | 47.53 | 48.18 | 46.66 | 47.85 | 1,805,321 | -0.12(-0.24%) |
Oct 14, 2014 | 48.88 | 49.21 | 47.82 | 47.97 | 2,132,768 | -0.64(-1.31%) |
Oct 13, 2014 | 48.45 | 49.53 | 48.45 | 48.60 | 1,478,760 | +0.21(+0.43%) |
Oct 10, 2014 | 48.49 | 48.87 | 48.01 | 48.40 | 3,913,217 | +0.02(+0.03%) |
Oct 09, 2014 | 49.97 | 50.15 | 48.35 | 48.38 | 2,318,870 | -1.63(-3.25%) |
Oct 08, 2014 | 49.23 | 50.13 | 48.93 | 50.00 | 1,887,582 | +0.79(+1.60%) |
Oct 07, 2014 | 49.81 | 49.99 | 49.18 | 49.22 | 1,289,386 | -0.81(-1.62%) |
Oct 06, 2014 | 50.64 | 50.65 | 49.80 | 50.03 | 1,220,327 | -0.22(-0.43%) |
Oct 03, 2014 | 50.30 | 50.57 | 49.96 | 50.25 | 3,461,259 | +0.25(+0.50%) |
Oct 02, 2014 | 49.68 | 50.13 | 49.21 | 50.00 | 1,506,988 | +0.26(+0.51%) |
Oct 01, 2014 | 50.14 | 50.43 | 49.68 | 49.74 | 1,128,585 | -0.30(-0.59%) |
Sep 30, 2014 | 50.71 | 50.73 | 50.03 | 50.04 | 745,987 | -0.65(-1.29%) |
Sep 29, 2014 | 50.23 | 50.81 | 50.22 | 50.69 | 806,845 | +0.09(+0.18%) |
Sep 26, 2014 | 50.30 | 50.66 | 50.06 | 50.60 | 729,192 | +0.36(+0.72%) |
Sep 25, 2014 | 51.20 | 51.24 | 50.23 | 50.24 | 1,100,059 | -1.17(-2.28%) |
Sep 24, 2014 | 50.74 | 51.46 | 50.55 | 51.41 | 1,106,300 | +0.70(+1.38%) |
Sep 23, 2014 | 51.08 | 51.53 | 50.71 | 50.71 | 1,299,191 | -0.65(-1.27%) |
Sep 22, 2014 | 52.12 | 52.15 | 51.18 | 51.36 | 1,331,169 | -0.92(-1.77%) |
Sep 19, 2014 | 52.24 | 52.42 | 52.04 | 52.28 | 1,255,315 | +0.28(+0.54%) |
Sep 18, 2014 | 51.95 | 52.19 | 51.79 | 52.00 | 682,985 | +0.12(+0.22%) |
Sep 17, 2014 | 52.25 | 52.26 | 51.71 | 51.88 | 911,562 | -0.49(-0.94%) |
Sep 16, 2014 | 51.50 | 52.52 | 51.34 | 52.38 | 994,228 | +0.91(+1.76%) |
Sep 15, 2014 | 51.70 | 51.91 | 51.33 | 51.47 | 687,714 | -0.16(-0.32%) |
Sep 12, 2014 | 52.07 | 52.07 | 51.47 | 51.64 | 864,621 | -0.35(-0.68%) |
Sep 11, 2014 | 51.77 | 52.10 | 51.46 | 51.99 | 1,230,156 | +0.22(+0.43%) |
Sep 10, 2014 | 52.78 | 52.78 | 51.67 | 51.77 | 1,262,063 | -0.87(-1.65%) |
Sep 09, 2014 | 52.87 | 52.96 | 52.52 | 52.64 | 1,287,856 | -0.21(-0.39%) |
Sep 08, 2014 | 52.36 | 52.91 | 51.94 | 52.84 | 1,083,358 | +0.27(+0.52%) |
Sep 05, 2014 | 52.37 | 52.68 | 52.08 | 52.57 | 818,796 | +0.25(+0.47%) |
Sep 04, 2014 | 52.71 | 52.71 | 51.98 | 52.32 | 1,574,965 | -0.25(-0.47%) |
Sep 03, 2014 | 52.66 | 53.09 | 52.49 | 52.57 | 2,006,658 | +0.54(+1.05%) |
Sep 02, 2014 | 52.16 | 52.20 | 51.71 | 52.02 | 1,023,809 | -0.10(-0.19%) |
Aug 29, 2014 | 51.27 | 52.12 | 52.12 | 52.12 | 1,038,183 | +1.04(+2.03%) |
Aug 28, 2014 | 51.28 | 51.53 | 51.00 | 51.08 | 988,231 | -0.38(-0.74%) |
Aug 27, 2014 | 51.65 | 51.94 | 51.42 | 51.46 | 859,084 | -0.25(-0.48%) |
Aug 26, 2014 | 51.77 | 51.79 | 51.18 | 51.71 | 1,215,523 | -0.02(-0.05%) |
Aug 25, 2014 | 51.50 | 51.94 | 51.43 | 51.74 | 585,403 | +0.34(+0.66%) |
Aug 22, 2014 | 51.63 | 51.76 | 51.13 | 51.40 | 918,836 | -0.36(-0.70%) |
Aug 21, 2014 | 51.62 | 51.86 | 51.48 | 51.76 | 772,001 | +0.19(+0.37%) |
Aug 20, 2014 | 51.13 | 51.67 | 51.05 | 51.57 | 700,668 | +0.25(+0.48%) |
Aug 19, 2014 | 51.02 | 51.40 | 50.84 | 51.32 | 754,421 | +0.42(+0.83%) |
Aug 18, 2014 | 50.13 | 51.08 | 50.12 | 50.90 | 1,188,759 | +1.11(+2.24%) |
Aug 15, 2014 | 51.04 | 51.08 | 49.72 | 49.79 | 2,216,194 | -1.13(-2.22%) |
Aug 14, 2014 | 50.61 | 50.98 | 50.43 | 50.92 | 1,193,088 | +0.49(+0.98%) |
Aug 13, 2014 | 50.30 | 50.67 | 50.03 | 50.43 | 908,267 | +0.40(+0.79%) |
Aug 12, 2014 | 50.20 | 50.59 | 50.00 | 50.03 | 909,148 | -0.35(-0.69%) |
Aug 11, 2014 | 50.12 | 50.52 | 49.97 | 50.38 | 1,198,987 | +0.49(+0.98%) |
Aug 08, 2014 | 49.51 | 50.12 | 49.37 | 49.89 | 1,536,316 | +0.49(+1.00%) |
Aug 07, 2014 | 49.99 | 50.03 | 49.21 | 49.39 | 1,902,090 | -0.42(-0.84%) |
Aug 06, 2014 | 49.81 | 50.47 | 49.76 | 49.81 | 2,267,192 | -0.13(-0.26%) |
Aug 05, 2014 | 50.59 | 50.90 | 49.83 | 49.95 | 1,674,801 | -0.65(-1.29%) |
Aug 04, 2014 | 50.20 | 50.67 | 49.96 | 50.60 | 2,572,308 | +0.32(+0.64%) |