Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.37 | 46.54 | 45.74 | 45.98 | 2,878,922 | -0.06(-0.12%) |
Oct 30, 2014 | 44.76 | 46.60 | 44.64 | 46.04 | 5,772,744 | +1.13(+2.51%) |
Oct 29, 2014 | 45.00 | 45.05 | 44.17 | 44.91 | 3,885,761 | -0.20(-0.45%) |
Oct 28, 2014 | 44.87 | 45.11 | 44.71 | 45.11 | 2,104,095 | +0.47(+1.05%) |
Oct 27, 2014 | 44.53 | 44.89 | 44.53 | 44.64 | 2,748,253 | +0.11(+0.26%) |
Oct 24, 2014 | 44.43 | 44.67 | 44.28 | 44.53 | 2,097,444 | +0.14(+0.32%) |
Oct 23, 2014 | 44.87 | 44.91 | 44.30 | 44.38 | 2,155,683 | -0.22(-0.48%) |
Oct 22, 2014 | 44.82 | 44.93 | 44.42 | 44.60 | 2,013,058 | +0.24(+0.55%) |
Oct 21, 2014 | 44.41 | 44.49 | 44.25 | 44.36 | 3,389,793 | -0.04(-0.10%) |
Oct 20, 2014 | 43.46 | 44.41 | 43.46 | 44.40 | 2,963,547 | +0.60(+1.38%) |
Oct 17, 2014 | 43.26 | 43.95 | 43.01 | 43.79 | 2,554,305 | +0.84(+1.96%) |
Oct 16, 2014 | 42.49 | 43.18 | 42.29 | 42.95 | 2,362,619 | -0.12(-0.27%) |
Oct 15, 2014 | 42.85 | 43.20 | 42.48 | 43.07 | 3,306,352 | -0.20(-0.46%) |
Oct 14, 2014 | 43.10 | 43.67 | 43.02 | 43.27 | 1,539,507 | +0.35(+0.82%) |
Oct 13, 2014 | 43.37 | 43.52 | 42.92 | 42.92 | 2,578,287 | -0.43(-0.99%) |
Oct 10, 2014 | 43.71 | 44.03 | 43.33 | 43.35 | 2,929,546 | -0.27(-0.61%) |
Oct 09, 2014 | 43.92 | 44.23 | 43.44 | 43.61 | 2,790,260 | -0.32(-0.74%) |
Oct 08, 2014 | 43.26 | 43.97 | 43.23 | 43.94 | 2,517,967 | +0.68(+1.56%) |
Oct 07, 2014 | 43.67 | 43.92 | 43.26 | 43.26 | 2,270,727 | -0.55(-1.26%) |
Oct 06, 2014 | 44.17 | 44.27 | 43.70 | 43.82 | 1,948,689 | -0.17(-0.39%) |
Oct 03, 2014 | 43.85 | 44.23 | 43.77 | 43.99 | 2,070,148 | +0.34(+0.77%) |
Oct 02, 2014 | 43.72 | 43.80 | 43.21 | 43.65 | 2,786,468 | +0.05(+0.12%) |
Oct 01, 2014 | 43.49 | 43.90 | 43.44 | 43.60 | 3,164,359 | -0.68(-1.54%) |
Sep 30, 2014 | 43.74 | 44.49 | 43.52 | 44.28 | 4,441,562 | -0.15(-0.34%) |
Sep 29, 2014 | 44.13 | 44.51 | 44.08 | 44.43 | 1,898,824 | +0.04(+0.10%) |
Sep 26, 2014 | 44.36 | 44.50 | 44.09 | 44.39 | 1,311,990 | +0.05(+0.11%) |
Sep 25, 2014 | 44.59 | 44.73 | 44.23 | 44.34 | 1,753,937 | -0.48(-1.07%) |
Sep 24, 2014 | 44.36 | 44.89 | 44.36 | 44.82 | 2,157,745 | +0.52(+1.18%) |
Sep 23, 2014 | 44.73 | 44.86 | 44.29 | 44.30 | 2,178,941 | -0.48(-1.08%) |
Sep 22, 2014 | 45.05 | 45.13 | 44.76 | 44.78 | 2,058,267 | -0.27(-0.59%) |
Sep 19, 2014 | 45.38 | 45.48 | 45.02 | 45.05 | 3,496,668 | -0.17(-0.37%) |
Sep 18, 2014 | 45.33 | 45.34 | 44.92 | 45.21 | 2,811,947 | +0.06(+0.14%) |
Sep 17, 2014 | 45.40 | 45.68 | 44.95 | 45.15 | 4,264,611 | -0.77(-1.68%) |
Sep 16, 2014 | 45.69 | 46.20 | 45.67 | 45.92 | 2,931,288 | +0.10(+0.22%) |
Sep 15, 2014 | 46.01 | 46.04 | 45.71 | 45.81 | 2,408,824 | -0.11(-0.25%) |
Sep 12, 2014 | 46.40 | 46.51 | 45.89 | 45.93 | 2,777,572 | -0.58(-1.24%) |
Sep 11, 2014 | 46.17 | 46.57 | 46.12 | 46.50 | 1,449,248 | +0.18(+0.39%) |
Sep 10, 2014 | 46.24 | 46.34 | 46.02 | 46.32 | 1,896,171 | +0.09(+0.19%) |
Sep 09, 2014 | 46.31 | 46.50 | 46.09 | 46.24 | 1,975,351 | -0.09(-0.19%) |
Sep 08, 2014 | 46.68 | 46.84 | 46.27 | 46.32 | 1,838,895 | -0.55(-1.17%) |
Sep 05, 2014 | 46.57 | 46.88 | 46.38 | 46.87 | 1,249,455 | +0.19(+0.42%) |
Sep 04, 2014 | 46.61 | 46.83 | 46.61 | 46.68 | 2,110,782 | +0.10(+0.22%) |
Sep 03, 2014 | 46.75 | 46.93 | 46.56 | 46.58 | 1,665,382 | +0.00(+0.00%) |
Sep 02, 2014 | 46.68 | 46.94 | 46.50 | 46.58 | 1,904,530 | -0.13(-0.28%) |
Aug 29, 2014 | 46.53 | 46.71 | 46.71 | 46.71 | 1,653,812 | +0.16(+0.34%) |
Aug 28, 2014 | 46.30 | 46.66 | 46.20 | 46.55 | 1,880,306 | -0.03(-0.06%) |
Aug 27, 2014 | 46.19 | 46.59 | 46.09 | 46.58 | 2,233,271 | +0.38(+0.82%) |
Aug 26, 2014 | 46.31 | 46.63 | 46.13 | 46.20 | 2,235,432 | -0.07(-0.15%) |
Aug 25, 2014 | 46.18 | 46.43 | 46.14 | 46.27 | 1,661,070 | +0.39(+0.86%) |
Aug 22, 2014 | 46.40 | 46.44 | 45.83 | 45.88 | 2,308,994 | -0.41(-0.89%) |
Aug 21, 2014 | 46.35 | 46.54 | 46.28 | 46.29 | 1,280,453 | +0.04(+0.09%) |
Aug 20, 2014 | 45.93 | 46.48 | 45.64 | 46.25 | 2,519,404 | +0.25(+0.54%) |
Aug 19, 2014 | 45.91 | 46.25 | 45.86 | 46.00 | 1,384,586 | +0.12(+0.26%) |
Aug 18, 2014 | 45.98 | 46.05 | 45.78 | 45.88 | 2,009,529 | +0.01(+0.03%) |
Aug 15, 2014 | 45.71 | 45.93 | 45.66 | 45.86 | 2,859,205 | +0.20(+0.44%) |
Aug 14, 2014 | 45.66 | 45.66 | 45.46 | 45.66 | 1,512,600 | +0.01(+0.03%) |
Aug 13, 2014 | 45.38 | 45.66 | 45.27 | 45.65 | 1,806,896 | +0.38(+0.84%) |
Aug 12, 2014 | 45.27 | 45.41 | 45.03 | 45.27 | 1,972,570 | -0.26(-0.56%) |
Aug 11, 2014 | 45.16 | 45.74 | 45.14 | 45.53 | 2,633,631 | +0.41(+0.90%) |
Aug 08, 2014 | 44.49 | 45.01 | 44.14 | 45.12 | 2,251,176 | +0.61(+1.38%) |
Aug 07, 2014 | 44.89 | 45.03 | 44.21 | 44.51 | 2,478,015 | -0.29(-0.64%) |
Aug 06, 2014 | 43.72 | 44.92 | 43.72 | 44.79 | 5,922,928 | +0.98(+2.25%) |
Aug 05, 2014 | 44.01 | 44.23 | 43.73 | 43.81 | 2,309,904 | -0.47(-1.06%) |
Aug 04, 2014 | 43.87 | 44.29 | 43.67 | 44.28 | 3,651,852 | +0.44(+1.01%) |