Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.18 | 46.33 | 45.91 | 46.27 | 65,202 | +0.25(+0.54%) |
Oct 30, 2014 | 46.41 | 46.58 | 45.81 | 46.02 | 54,429 | -0.41(-0.89%) |
Oct 29, 2014 | 46.64 | 46.86 | 45.89 | 46.43 | 56,275 | -0.21(-0.44%) |
Oct 28, 2014 | 46.53 | 46.77 | 46.33 | 46.64 | 42,155 | +0.12(+0.27%) |
Oct 27, 2014 | 46.62 | 46.78 | 46.78 | 46.51 | 53,938 | -0.27(-0.57%) |
Oct 24, 2014 | 46.06 | 47.03 | 45.98 | 46.78 | 102,864 | +0.74(+1.61%) |
Oct 23, 2014 | 45.94 | 46.41 | 45.87 | 46.04 | 54,572 | +0.60(+1.32%) |
Oct 22, 2014 | 46.16 | 46.41 | 45.34 | 45.44 | 51,686 | -0.52(-1.12%) |
Oct 21, 2014 | 45.44 | 46.27 | 45.44 | 45.96 | 87,103 | +0.74(+1.64%) |
Oct 20, 2014 | 44.35 | 45.25 | 44.30 | 45.21 | 78,636 | +0.58(+1.30%) |
Oct 17, 2014 | 44.66 | 45.23 | 43.99 | 44.63 | 120,959 | +0.68(+1.55%) |
Oct 16, 2014 | 41.27 | 44.22 | 41.08 | 43.95 | 169,548 | +1.98(+4.72%) |
Oct 15, 2014 | 40.22 | 42.14 | 38.86 | 41.97 | 320,046 | +0.85(+2.06%) |
Oct 14, 2014 | 41.58 | 41.99 | 39.37 | 41.12 | 206,572 | -0.45(-1.09%) |
Oct 13, 2014 | 43.66 | 44.06 | 41.43 | 41.58 | 109,414 | -2.15(-4.91%) |
Oct 10, 2014 | 44.61 | 44.61 | 42.12 | 43.73 | 223,865 | -0.89(-1.99%) |
Oct 09, 2014 | 45.98 | 46.02 | 44.41 | 44.61 | 228,016 | -1.55(-3.35%) |
Oct 08, 2014 | 46.10 | 46.20 | 45.15 | 46.16 | 134,354 | +0.06(+0.13%) |
Oct 07, 2014 | 46.22 | 46.51 | 46.08 | 46.10 | 51,184 | -0.41(-0.89%) |
Oct 06, 2014 | 46.93 | 47.05 | 46.41 | 46.51 | 71,753 | -0.35(-0.75%) |
Oct 03, 2014 | 47.13 | 47.24 | 46.68 | 46.86 | 52,445 | -0.08(-0.18%) |
Oct 02, 2014 | 47.03 | 47.33 | 46.21 | 46.95 | 59,869 | -0.17(-0.35%) |
Oct 01, 2014 | 47.59 | 47.73 | 46.91 | 47.11 | 100,834 | -0.45(-0.95%) |
Sep 30, 2014 | 47.26 | 47.61 | 46.84 | 47.57 | 60,259 | +0.41(+0.88%) |
Sep 29, 2014 | 46.55 | 47.15 | 46.43 | 47.15 | 39,434 | +0.31(+0.66%) |
Sep 26, 2014 | 46.43 | 46.95 | 46.12 | 46.84 | 64,676 | +0.58(+1.25%) |
Sep 25, 2014 | 46.47 | 46.74 | 45.87 | 46.27 | 69,092 | -0.31(-0.66%) |
Sep 24, 2014 | 46.66 | 46.74 | 45.96 | 46.58 | 87,960 | -0.04(-0.09%) |
Sep 23, 2014 | 46.99 | 47.15 | 46.41 | 46.62 | 93,544 | -0.50(-1.05%) |
Sep 22, 2014 | 48.04 | 48.04 | 46.86 | 47.11 | 84,379 | -0.95(-1.98%) |
Sep 19, 2014 | 47.81 | 48.06 | 47.71 | 48.06 | 42,831 | +0.29(+0.60%) |
Sep 18, 2014 | 47.44 | 47.77 | 47.17 | 47.77 | 89,854 | +0.29(+0.61%) |
Sep 17, 2014 | 47.34 | 47.59 | 47.26 | 47.48 | 73,543 | +0.23(+0.48%) |
Sep 16, 2014 | 46.97 | 47.69 | 46.86 | 47.26 | 82,579 | +0.19(+0.39%) |
Sep 15, 2014 | 47.69 | 47.69 | 46.66 | 47.07 | 80,789 | -0.60(-1.26%) |
Sep 12, 2014 | 48.37 | 48.37 | 47.15 | 47.67 | 61,774 | -0.85(-1.74%) |
Sep 11, 2014 | 48.35 | 48.52 | 48.04 | 48.52 | 52,524 | -0.08(-0.17%) |
Sep 10, 2014 | 48.54 | 48.67 | 48.27 | 48.60 | 66,342 | +0.08(+0.17%) |
Sep 09, 2014 | 48.45 | 48.78 | 48.35 | 48.52 | 61,497 | -0.14(-0.30%) |
Sep 08, 2014 | 48.80 | 48.91 | 48.35 | 48.66 | 64,704 | -0.19(-0.38%) |
Sep 05, 2014 | 49.20 | 49.29 | 48.76 | 48.85 | 72,525 | -0.47(-0.96%) |
Sep 04, 2014 | 49.75 | 49.75 | 49.16 | 49.32 | 43,179 | -0.43(-0.87%) |
Sep 03, 2014 | 49.86 | 49.92 | 49.49 | 49.75 | 34,805 | +0.00(+0.00%) |
Sep 02, 2014 | 49.94 | 49.95 | 49.59 | 49.75 | 58,222 | -0.08(-0.17%) |
Aug 29, 2014 | 49.96 | 49.84 | 49.84 | 49.84 | 41,995 | +0.10(+0.21%) |
Aug 28, 2014 | 49.47 | 49.88 | 49.38 | 49.73 | 41,155 | +0.00(+0.00%) |
Aug 27, 2014 | 49.71 | 49.75 | 49.45 | 49.73 | 51,590 | +0.25(+0.50%) |
Aug 26, 2014 | 49.11 | 49.51 | 49.09 | 49.49 | 51,842 | +0.25(+0.50%) |
Aug 25, 2014 | 49.18 | 49.26 | 48.78 | 49.24 | 61,557 | +0.06(+0.13%) |
Aug 22, 2014 | 49.45 | 49.45 | 49.03 | 49.18 | 28,407 | -0.25(-0.50%) |
Aug 21, 2014 | 49.38 | 49.51 | 49.16 | 49.42 | 44,624 | +0.06(+0.13%) |
Aug 20, 2014 | 48.87 | 49.49 | 48.87 | 49.36 | 48,609 | +0.37(+0.76%) |
Aug 19, 2014 | 48.62 | 49.09 | 48.69 | 48.99 | 43,931 | +0.31(+0.63%) |
Aug 18, 2014 | 49.01 | 49.01 | 48.50 | 48.69 | 40,944 | -0.02(-0.04%) |
Aug 15, 2014 | 48.48 | 48.75 | 48.38 | 48.71 | 32,328 | +0.31(+0.63%) |
Aug 14, 2014 | 48.12 | 48.32 | 47.97 | 48.40 | 22,921 | +0.51(+1.06%) |
Aug 13, 2014 | 47.83 | 47.89 | 47.42 | 47.89 | 34,738 | +0.18(+0.39%) |
Aug 12, 2014 | 47.55 | 47.77 | 47.22 | 47.71 | 69,299 | +0.16(+0.34%) |
Aug 11, 2014 | 46.87 | 47.91 | 46.87 | 47.55 | 41,358 | +1.16(+2.50%) |
Aug 08, 2014 | 46.47 | 46.49 | 46.10 | 46.38 | 23,198 | +0.14(+0.31%) |
Aug 07, 2014 | 46.40 | 46.57 | 45.98 | 46.24 | 30,368 | +0.02(+0.04%) |
Aug 06, 2014 | 46.16 | 46.45 | 45.88 | 46.22 | 34,351 | -0.16(-0.35%) |
Aug 05, 2014 | 46.59 | 46.73 | 46.18 | 46.38 | 32,635 | -0.33(-0.70%) |
Aug 04, 2014 | 46.38 | 46.75 | 45.94 | 46.71 | 24,786 | +0.39(+0.83%) |