Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 51.62 | 51.89 | 51.31 | 51.55 | 799,587 | +0.59(+1.17%) |
Oct 30, 2014 | 50.47 | 51.21 | 49.42 | 50.95 | 781,227 | +0.51(+1.01%) |
Oct 29, 2014 | 51.03 | 51.04 | 50.02 | 50.44 | 1,402,772 | -0.41(-0.81%) |
Oct 28, 2014 | 51.16 | 51.16 | 50.78 | 50.86 | 2,007,017 | -0.25(-0.48%) |
Oct 27, 2014 | 50.85 | 51.33 | 51.03 | 51.10 | 1,705,002 | +0.07(+0.14%) |
Oct 24, 2014 | 51.62 | 51.76 | 50.89 | 51.03 | 1,371,827 | -0.64(-1.24%) |
Oct 23, 2014 | 51.97 | 52.12 | 51.43 | 51.67 | 3,240,331 | +0.10(+0.18%) |
Oct 22, 2014 | 51.77 | 51.98 | 51.50 | 51.58 | 2,023,148 | -0.03(-0.06%) |
Oct 21, 2014 | 50.83 | 51.85 | 50.69 | 51.61 | 2,533,799 | +1.18(+2.33%) |
Oct 20, 2014 | 49.85 | 50.76 | 49.85 | 50.43 | 2,580,739 | +0.57(+1.14%) |
Oct 17, 2014 | 50.26 | 50.34 | 49.67 | 49.87 | 1,056,482 | +0.17(+0.33%) |
Oct 16, 2014 | 49.51 | 50.13 | 49.49 | 49.70 | 1,990,908 | -0.54(-1.08%) |
Oct 15, 2014 | 49.94 | 50.75 | 49.20 | 50.24 | 1,187,793 | -0.33(-0.65%) |
Oct 14, 2014 | 50.25 | 50.93 | 50.10 | 50.58 | 768,114 | +0.41(+0.82%) |
Oct 13, 2014 | 51.54 | 51.62 | 50.08 | 50.17 | 952,864 | -1.40(-2.72%) |
Oct 10, 2014 | 52.07 | 52.42 | 51.56 | 51.57 | 732,764 | -0.54(-1.04%) |
Oct 09, 2014 | 52.35 | 52.76 | 52.09 | 52.11 | 1,531,993 | -0.24(-0.45%) |
Oct 08, 2014 | 52.13 | 52.44 | 51.68 | 52.35 | 906,117 | +0.39(+0.74%) |
Oct 07, 2014 | 52.33 | 52.67 | 51.94 | 51.96 | 1,071,044 | -0.51(-0.98%) |
Oct 06, 2014 | 52.99 | 53.19 | 52.42 | 52.48 | 863,823 | -0.39(-0.75%) |
Oct 03, 2014 | 52.82 | 53.04 | 52.36 | 52.87 | 993,079 | +0.54(+1.02%) |
Oct 02, 2014 | 51.70 | 52.52 | 51.57 | 52.33 | 946,790 | +0.64(+1.24%) |
Oct 01, 2014 | 52.34 | 52.44 | 51.49 | 51.70 | 1,367,230 | -0.80(-1.53%) |
Sep 30, 2014 | 52.70 | 52.90 | 52.30 | 52.50 | 975,578 | -0.29(-0.55%) |
Sep 29, 2014 | 52.70 | 53.03 | 52.55 | 52.79 | 980,310 | -0.23(-0.43%) |
Sep 26, 2014 | 52.98 | 53.19 | 52.74 | 53.02 | 676,669 | +0.34(+0.64%) |
Sep 25, 2014 | 53.43 | 53.63 | 52.47 | 52.68 | 908,891 | -0.95(-1.78%) |
Sep 24, 2014 | 53.02 | 53.73 | 53.01 | 53.64 | 917,410 | +0.86(+1.63%) |
Sep 23, 2014 | 53.04 | 53.36 | 52.78 | 52.78 | 1,252,014 | -0.51(-0.96%) |
Sep 22, 2014 | 53.82 | 53.94 | 53.04 | 53.29 | 1,312,271 | -0.53(-0.98%) |
Sep 19, 2014 | 54.42 | 54.43 | 53.35 | 53.82 | 2,378,361 | -0.54(-0.99%) |
Sep 18, 2014 | 53.91 | 54.86 | 53.64 | 54.35 | 2,083,923 | +0.49(+0.91%) |
Sep 17, 2014 | 53.48 | 53.94 | 53.28 | 53.86 | 1,542,213 | +0.44(+0.83%) |
Sep 16, 2014 | 52.96 | 53.70 | 52.90 | 53.42 | 1,562,661 | +0.35(+0.67%) |
Sep 15, 2014 | 52.77 | 53.60 | 52.74 | 53.07 | 2,089,440 | +0.11(+0.21%) |
Sep 12, 2014 | 52.18 | 53.09 | 52.07 | 52.96 | 2,321,153 | +0.84(+1.60%) |
Sep 11, 2014 | 51.84 | 52.18 | 51.67 | 52.12 | 1,507,335 | +0.05(+0.09%) |
Sep 10, 2014 | 51.32 | 52.13 | 51.27 | 52.07 | 2,335,859 | +0.88(+1.73%) |
Sep 09, 2014 | 50.47 | 51.31 | 50.17 | 51.19 | 2,401,301 | +0.69(+1.36%) |
Sep 08, 2014 | 50.86 | 50.89 | 50.40 | 50.50 | 1,112,741 | -0.31(-0.61%) |
Sep 05, 2014 | 50.94 | 51.17 | 50.73 | 50.81 | 1,609,339 | -0.10(-0.20%) |
Sep 04, 2014 | 51.22 | 51.33 | 50.72 | 50.91 | 1,663,322 | -0.21(-0.42%) |
Sep 03, 2014 | 51.89 | 52.02 | 51.06 | 51.13 | 1,875,483 | -0.58(-1.13%) |
Sep 02, 2014 | 52.02 | 52.13 | 51.35 | 51.71 | 2,902,939 | -0.16(-0.30%) |
Aug 29, 2014 | 51.94 | 51.87 | 51.87 | 51.87 | 3,597,468 | -0.13(-0.24%) |
Aug 28, 2014 | 53.04 | 53.35 | 51.97 | 51.99 | 14,442,175 | -7.07(-11.96%) |
Aug 27, 2014 | 59.28 | 59.69 | 59.01 | 59.06 | 3,714,487 | +0.03(+0.05%) |
Aug 26, 2014 | 58.83 | 59.57 | 58.72 | 59.03 | 1,761,906 | +0.24(+0.42%) |
Aug 25, 2014 | 58.80 | 59.08 | 58.52 | 58.79 | 1,374,826 | +0.19(+0.32%) |
Aug 22, 2014 | 57.33 | 58.73 | 57.32 | 58.60 | 1,615,898 | +1.35(+2.36%) |
Aug 21, 2014 | 57.67 | 57.67 | 57.15 | 57.25 | 1,204,935 | -0.22(-0.38%) |
Aug 20, 2014 | 57.11 | 57.53 | 56.98 | 57.47 | 1,287,465 | +0.13(+0.22%) |
Aug 19, 2014 | 56.98 | 57.68 | 56.96 | 57.34 | 805,245 | +0.57(+1.00%) |
Aug 18, 2014 | 55.94 | 56.82 | 55.88 | 56.77 | 632,401 | +1.09(+1.95%) |
Aug 15, 2014 | 56.05 | 56.12 | 55.16 | 55.69 | 990,859 | -0.14(-0.25%) |
Aug 14, 2014 | 55.74 | 55.99 | 55.70 | 55.83 | 855,204 | +0.26(+0.47%) |
Aug 13, 2014 | 55.47 | 55.74 | 54.79 | 55.57 | 598,883 | +0.13(+0.23%) |
Aug 12, 2014 | 55.40 | 55.75 | 55.13 | 55.44 | 906,976 | -0.06(-0.11%) |
Aug 11, 2014 | 55.82 | 55.88 | 55.46 | 55.50 | 807,047 | -0.09(-0.16%) |
Aug 08, 2014 | 54.86 | 55.76 | 54.86 | 55.59 | 1,620,772 | +0.79(+1.44%) |
Aug 07, 2014 | 54.92 | 55.13 | 54.55 | 54.80 | 698,728 | +0.02(+0.03%) |
Aug 06, 2014 | 54.18 | 54.99 | 54.00 | 54.79 | 742,491 | +0.29(+0.54%) |
Aug 05, 2014 | 54.49 | 55.25 | 54.41 | 54.49 | 1,104,618 | -0.38(-0.69%) |
Aug 04, 2014 | 53.39 | 54.98 | 53.35 | 54.87 | 1,621,753 | +1.88(+3.54%) |