Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.79 | 48.79 | 48.38 | 48.66 | 3,268,757 | +0.72(+1.49%) |
Oct 30, 2014 | 47.37 | 48.11 | 47.32 | 47.94 | 1,793,817 | +0.38(+0.81%) |
Oct 29, 2014 | 47.64 | 47.70 | 47.20 | 47.56 | 2,140,168 | -0.06(-0.13%) |
Oct 28, 2014 | 46.48 | 47.62 | 46.38 | 47.62 | 1,865,313 | +1.38(+2.99%) |
Oct 27, 2014 | 46.11 | 46.27 | 46.27 | 46.24 | 1,554,995 | -0.03(-0.08%) |
Oct 24, 2014 | 46.22 | 46.37 | 46.02 | 46.27 | 1,846,936 | +0.10(+0.22%) |
Oct 23, 2014 | 45.96 | 46.47 | 45.84 | 46.17 | 2,085,756 | +0.69(+1.51%) |
Oct 22, 2014 | 46.19 | 46.32 | 45.46 | 45.49 | 3,018,894 | -0.55(-1.19%) |
Oct 21, 2014 | 45.59 | 46.08 | 45.45 | 46.03 | 4,186,587 | +0.75(+1.65%) |
Oct 20, 2014 | 44.60 | 45.29 | 44.58 | 45.29 | 2,211,902 | +0.51(+1.15%) |
Oct 17, 2014 | 45.40 | 45.48 | 44.58 | 44.77 | 3,418,289 | -0.16(-0.35%) |
Oct 16, 2014 | 43.93 | 45.19 | 43.77 | 44.93 | 6,268,687 | +0.41(+0.93%) |
Oct 15, 2014 | 44.21 | 44.72 | 43.37 | 44.51 | 8,191,725 | +0.30(+0.68%) |
Oct 14, 2014 | 44.07 | 44.79 | 43.92 | 44.21 | 4,027,463 | +0.53(+1.21%) |
Oct 13, 2014 | 43.85 | 44.34 | 43.51 | 43.69 | 3,874,186 | -0.10(-0.24%) |
Oct 10, 2014 | 44.14 | 44.59 | 43.73 | 43.79 | 4,284,982 | -0.46(-1.05%) |
Oct 09, 2014 | 45.28 | 45.30 | 44.23 | 44.25 | 1,368,327 | -1.02(-2.26%) |
Oct 08, 2014 | 44.37 | 45.32 | 44.03 | 45.27 | 3,061,239 | +0.82(+1.85%) |
Oct 07, 2014 | 44.99 | 45.09 | 44.44 | 44.45 | 1,368,809 | -0.75(-1.65%) |
Oct 06, 2014 | 45.66 | 45.76 | 45.11 | 45.20 | 1,812,535 | -0.39(-0.86%) |
Oct 03, 2014 | 45.61 | 45.82 | 45.40 | 45.59 | 1,165,206 | +0.33(+0.73%) |
Oct 02, 2014 | 44.83 | 45.46 | 44.61 | 45.26 | 2,186,197 | +0.36(+0.81%) |
Oct 01, 2014 | 45.46 | 45.51 | 44.75 | 44.90 | 2,040,250 | -0.62(-1.35%) |
Sep 30, 2014 | 46.03 | 46.15 | 45.49 | 45.51 | 1,000,119 | -0.55(-1.19%) |
Sep 29, 2014 | 45.63 | 46.16 | 45.50 | 46.06 | 1,098,193 | +0.00(+0.00%) |
Sep 26, 2014 | 45.89 | 46.15 | 45.80 | 46.06 | 1,158,925 | +0.27(+0.58%) |
Sep 25, 2014 | 46.36 | 46.40 | 45.61 | 45.80 | 1,397,708 | -0.69(-1.47%) |
Sep 24, 2014 | 46.21 | 46.53 | 45.92 | 46.48 | 715,061 | +0.37(+0.80%) |
Sep 23, 2014 | 46.43 | 46.63 | 46.07 | 46.12 | 976,413 | -0.47(-1.00%) |
Sep 22, 2014 | 46.91 | 46.97 | 46.44 | 46.58 | 781,397 | -0.50(-1.06%) |
Sep 19, 2014 | 47.90 | 47.92 | 46.99 | 47.08 | 2,054,525 | -0.59(-1.24%) |
Sep 18, 2014 | 47.56 | 47.74 | 47.48 | 47.67 | 545,615 | +0.29(+0.61%) |
Sep 17, 2014 | 47.29 | 47.62 | 47.15 | 47.39 | 675,580 | +0.13(+0.27%) |
Sep 16, 2014 | 46.97 | 47.38 | 46.86 | 47.26 | 2,425,684 | +0.15(+0.31%) |
Sep 15, 2014 | 47.59 | 47.59 | 47.02 | 47.11 | 888,261 | -0.48(-1.01%) |
Sep 12, 2014 | 47.99 | 48.03 | 47.38 | 47.59 | 1,423,494 | -0.46(-0.95%) |
Sep 11, 2014 | 47.52 | 48.13 | 47.45 | 48.05 | 665,540 | +0.33(+0.69%) |
Sep 10, 2014 | 47.57 | 47.79 | 47.36 | 47.72 | 593,665 | +0.14(+0.30%) |
Sep 09, 2014 | 48.07 | 48.07 | 47.53 | 47.57 | 1,640,064 | -0.57(-1.17%) |
Sep 08, 2014 | 48.04 | 48.25 | 47.89 | 48.14 | 622,760 | +0.04(+0.09%) |
Sep 05, 2014 | 47.94 | 48.09 | 47.65 | 48.09 | 579,592 | +0.12(+0.25%) |
Sep 04, 2014 | 48.19 | 48.54 | 47.87 | 47.97 | 622,324 | -0.13(-0.26%) |
Sep 03, 2014 | 48.53 | 48.56 | 48.01 | 48.10 | 1,908,964 | -0.19(-0.40%) |
Sep 02, 2014 | 48.20 | 48.41 | 48.02 | 48.29 | 1,374,766 | +0.27(+0.57%) |
Aug 29, 2014 | 47.87 | 48.02 | 48.02 | 48.02 | 1,190,562 | +0.25(+0.53%) |
Aug 28, 2014 | 47.89 | 47.92 | 47.63 | 47.76 | 618,835 | -0.26(-0.53%) |
Aug 27, 2014 | 48.15 | 48.19 | 47.97 | 48.02 | 864,709 | -0.12(-0.24%) |
Aug 26, 2014 | 47.82 | 48.19 | 47.80 | 48.14 | 1,382,523 | +0.34(+0.71%) |
Aug 25, 2014 | 47.96 | 48.07 | 47.62 | 47.80 | 1,389,221 | +0.06(+0.12%) |
Aug 22, 2014 | 47.68 | 47.90 | 47.49 | 47.74 | 1,927,036 | -0.00(-0.01%) |
Aug 21, 2014 | 47.52 | 47.83 | 47.19 | 47.75 | 981,821 | +0.17(+0.35%) |
Aug 20, 2014 | 47.60 | 47.66 | 47.35 | 47.58 | 948,269 | -0.25(-0.53%) |
Aug 19, 2014 | 47.68 | 47.94 | 47.66 | 47.83 | 1,043,783 | +0.18(+0.37%) |
Aug 18, 2014 | 47.35 | 47.68 | 47.29 | 47.66 | 1,548,225 | +0.65(+1.39%) |
Aug 15, 2014 | 47.37 | 47.39 | 46.53 | 47.00 | 2,059,227 | -0.03(-0.06%) |
Aug 14, 2014 | 46.99 | 47.09 | 46.91 | 47.03 | 965,399 | +0.08(+0.17%) |
Aug 13, 2014 | 46.84 | 47.12 | 46.76 | 46.95 | 533,719 | +0.25(+0.54%) |
Aug 12, 2014 | 46.87 | 47.06 | 46.50 | 46.70 | 2,472,134 | -0.30(-0.64%) |
Aug 11, 2014 | 46.79 | 47.35 | 46.71 | 47.00 | 814,131 | +0.40(+0.85%) |
Aug 08, 2014 | 46.22 | 46.66 | 46.13 | 46.60 | 887,840 | +0.43(+0.92%) |
Aug 07, 2014 | 46.62 | 46.69 | 46.02 | 46.18 | 1,453,222 | -0.24(-0.52%) |
Aug 06, 2014 | 46.01 | 46.66 | 45.99 | 46.42 | 907,043 | +0.14(+0.30%) |
Aug 05, 2014 | 46.14 | 46.64 | 45.99 | 46.28 | 1,465,001 | -0.07(-0.14%) |
Aug 04, 2014 | 45.87 | 46.41 | 45.61 | 46.35 | 2,577,283 | +0.39(+0.84%) |