Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 53.05 | 53.36 | 52.32 | 52.55 | 1,732,283 | +0.14(+0.28%) |
Oct 30, 2014 | 51.61 | 52.78 | 51.53 | 52.40 | 1,594,729 | +0.75(+1.44%) |
Oct 29, 2014 | 51.57 | 51.98 | 51.32 | 51.66 | 1,292,685 | +0.09(+0.17%) |
Oct 28, 2014 | 51.32 | 51.67 | 50.82 | 51.57 | 1,622,676 | -0.30(-0.59%) |
Oct 27, 2014 | 51.56 | 51.95 | 51.53 | 51.87 | 1,235,961 | +0.35(+0.67%) |
Oct 24, 2014 | 51.72 | 51.82 | 51.16 | 51.53 | 1,750,090 | -0.41(-0.79%) |
Oct 23, 2014 | 51.77 | 52.29 | 51.63 | 51.94 | 1,713,590 | +0.53(+1.03%) |
Oct 22, 2014 | 51.81 | 52.39 | 51.35 | 51.41 | 1,605,717 | -0.43(-0.82%) |
Oct 21, 2014 | 51.16 | 51.92 | 50.89 | 51.84 | 2,005,169 | +1.14(+2.24%) |
Oct 20, 2014 | 49.72 | 50.81 | 49.61 | 50.70 | 1,591,899 | +0.78(+1.57%) |
Oct 17, 2014 | 49.72 | 50.31 | 49.06 | 49.92 | 2,446,980 | +0.47(+0.95%) |
Oct 16, 2014 | 48.79 | 49.72 | 48.49 | 49.45 | 2,999,024 | -0.13(-0.26%) |
Oct 15, 2014 | 49.88 | 49.98 | 48.35 | 49.58 | 3,908,890 | -0.94(-1.86%) |
Oct 14, 2014 | 50.16 | 50.77 | 50.04 | 50.52 | 3,081,872 | +0.56(+1.12%) |
Oct 13, 2014 | 50.46 | 51.02 | 49.92 | 49.96 | 1,819,714 | -0.72(-1.43%) |
Oct 10, 2014 | 50.59 | 51.43 | 50.42 | 50.69 | 2,020,050 | +0.16(+0.32%) |
Oct 09, 2014 | 50.87 | 51.44 | 50.48 | 50.53 | 2,861,907 | -0.60(-1.17%) |
Oct 08, 2014 | 50.19 | 51.18 | 49.91 | 51.13 | 2,159,410 | +0.98(+1.95%) |
Oct 07, 2014 | 50.35 | 50.53 | 49.89 | 50.15 | 1,802,573 | -0.46(-0.92%) |
Oct 06, 2014 | 50.97 | 51.16 | 50.60 | 50.61 | 3,000,117 | -0.25(-0.50%) |
Oct 03, 2014 | 50.10 | 51.00 | 50.00 | 50.87 | 2,506,029 | +1.06(+2.12%) |
Oct 02, 2014 | 48.85 | 49.95 | 48.81 | 49.81 | 1,943,274 | +0.90(+1.85%) |
Oct 01, 2014 | 49.47 | 49.47 | 47.82 | 48.91 | 2,743,169 | -0.57(-1.16%) |
Sep 30, 2014 | 49.63 | 49.74 | 49.12 | 49.48 | 1,760,294 | -0.21(-0.42%) |
Sep 29, 2014 | 49.54 | 49.90 | 49.40 | 49.69 | 1,392,673 | -0.20(-0.41%) |
Sep 26, 2014 | 49.63 | 50.09 | 49.54 | 49.89 | 1,337,508 | +0.38(+0.77%) |
Sep 25, 2014 | 49.95 | 50.25 | 49.44 | 49.51 | 1,235,248 | -0.55(-1.10%) |
Sep 24, 2014 | 49.04 | 50.08 | 49.03 | 50.06 | 1,393,705 | +1.09(+2.23%) |
Sep 23, 2014 | 49.25 | 49.54 | 48.94 | 48.96 | 1,820,074 | -0.48(-0.98%) |
Sep 22, 2014 | 50.15 | 50.26 | 49.41 | 49.45 | 1,554,414 | -0.76(-1.51%) |
Sep 19, 2014 | 50.39 | 50.41 | 49.95 | 50.21 | 1,818,453 | +0.08(+0.16%) |
Sep 18, 2014 | 50.25 | 50.40 | 50.05 | 50.13 | 964,336 | -0.07(-0.14%) |
Sep 17, 2014 | 50.40 | 50.45 | 50.03 | 50.20 | 1,571,502 | -0.09(-0.17%) |
Sep 16, 2014 | 49.70 | 50.65 | 49.70 | 50.29 | 1,365,519 | +0.42(+0.84%) |
Sep 15, 2014 | 49.88 | 50.09 | 49.66 | 49.87 | 974,547 | -0.12(-0.25%) |
Sep 12, 2014 | 49.96 | 50.17 | 49.72 | 49.99 | 1,432,860 | +0.08(+0.16%) |
Sep 11, 2014 | 49.64 | 49.96 | 49.59 | 49.91 | 1,328,406 | +0.14(+0.29%) |
Sep 10, 2014 | 50.12 | 50.23 | 49.61 | 49.77 | 1,760,303 | -0.42(-0.84%) |
Sep 09, 2014 | 50.48 | 50.53 | 50.13 | 50.19 | 1,835,384 | -0.46(-0.90%) |
Sep 08, 2014 | 50.95 | 51.14 | 50.39 | 50.64 | 1,808,886 | -0.47(-0.92%) |
Sep 05, 2014 | 50.73 | 51.12 | 50.24 | 51.11 | 2,157,248 | +0.14(+0.28%) |
Sep 04, 2014 | 51.38 | 51.71 | 50.95 | 50.97 | 2,533,499 | +0.57(+1.13%) |
Sep 03, 2014 | 50.06 | 50.65 | 49.85 | 50.40 | 1,631,906 | +0.35(+0.71%) |
Sep 02, 2014 | 50.15 | 50.55 | 49.70 | 50.04 | 1,921,755 | -0.07(-0.14%) |
Aug 29, 2014 | 50.45 | 50.12 | 50.12 | 50.12 | 1,271,269 | -0.28(-0.56%) |
Aug 28, 2014 | 50.08 | 50.69 | 49.84 | 50.40 | 1,185,968 | -0.03(-0.06%) |
Aug 27, 2014 | 50.65 | 50.73 | 50.28 | 50.43 | 1,370,070 | -0.14(-0.28%) |
Aug 26, 2014 | 50.24 | 50.82 | 50.06 | 50.57 | 1,795,648 | +0.32(+0.65%) |
Aug 25, 2014 | 50.25 | 50.34 | 50.02 | 50.25 | 1,255,540 | +0.22(+0.45%) |
Aug 22, 2014 | 49.82 | 50.17 | 49.60 | 50.02 | 1,916,589 | +0.37(+0.75%) |
Aug 21, 2014 | 49.27 | 49.81 | 49.17 | 49.65 | 1,803,334 | +0.39(+0.79%) |
Aug 20, 2014 | 48.60 | 49.41 | 48.39 | 49.26 | 1,943,332 | +0.66(+1.36%) |
Aug 19, 2014 | 47.67 | 48.70 | 47.67 | 48.60 | 2,141,323 | +0.97(+2.04%) |
Aug 18, 2014 | 47.24 | 47.64 | 47.16 | 47.62 | 2,541,426 | +0.73(+1.55%) |
Aug 15, 2014 | 47.21 | 47.89 | 46.76 | 46.90 | 8,428,232 | -2.58(-5.21%) |
Aug 14, 2014 | 49.19 | 49.49 | 48.81 | 49.48 | 3,909,150 | +0.41(+0.84%) |
Aug 13, 2014 | 49.01 | 49.11 | 48.18 | 49.07 | 3,737,801 | -0.42(-0.86%) |
Aug 12, 2014 | 49.97 | 50.11 | 49.41 | 49.49 | 2,055,912 | -0.32(-0.65%) |
Aug 11, 2014 | 50.42 | 50.51 | 49.57 | 49.81 | 2,323,731 | -0.56(-1.12%) |
Aug 08, 2014 | 49.71 | 50.40 | 49.41 | 50.38 | 1,889,992 | +0.97(+1.95%) |
Aug 07, 2014 | 50.09 | 50.27 | 49.29 | 49.41 | 1,463,508 | -0.53(-1.07%) |
Aug 06, 2014 | 49.24 | 50.19 | 49.24 | 49.94 | 1,425,103 | +0.50(+1.02%) |
Aug 05, 2014 | 49.79 | 49.95 | 49.26 | 49.44 | 1,507,258 | -0.66(-1.31%) |
Aug 04, 2014 | 49.66 | 50.26 | 49.50 | 50.10 | 1,155,535 | +0.43(+0.87%) |