Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.93 | 47.02 | 46.32 | 46.61 | 5,612,359 | +0.03(+0.06%) |
Oct 30, 2014 | 45.85 | 46.71 | 45.65 | 46.58 | 3,055,299 | +0.67(+1.46%) |
Oct 29, 2014 | 45.78 | 45.96 | 45.52 | 45.91 | 3,977,887 | +0.18(+0.40%) |
Oct 28, 2014 | 46.18 | 46.23 | 45.46 | 45.73 | 6,612,490 | -0.69(-1.48%) |
Oct 27, 2014 | 46.41 | 46.42 | 46.01 | 46.41 | 4,822,658 | -0.01(-0.02%) |
Oct 24, 2014 | 46.71 | 46.76 | 46.14 | 46.42 | 5,284,870 | -0.35(-0.74%) |
Oct 23, 2014 | 46.59 | 47.12 | 46.51 | 46.77 | 4,534,076 | +0.53(+1.14%) |
Oct 22, 2014 | 46.57 | 47.07 | 46.19 | 46.24 | 5,034,920 | -0.23(-0.50%) |
Oct 21, 2014 | 45.76 | 46.70 | 45.55 | 46.47 | 6,363,701 | +1.02(+2.24%) |
Oct 20, 2014 | 44.45 | 45.47 | 44.45 | 45.46 | 5,706,251 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.28 | 44.41 | 44.54 | 8,633,162 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.27 | 44.81 | 5,746,588 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.17 | 44.70 | 45.22 | 10,311,186 | -1.29(-2.77%) |
Oct 14, 2014 | 45.96 | 46.60 | 45.79 | 46.51 | 6,025,201 | +0.94(+2.07%) |
Oct 13, 2014 | 45.65 | 46.42 | 45.41 | 45.57 | 7,070,245 | -0.11(-0.25%) |
Oct 10, 2014 | 46.50 | 47.08 | 45.65 | 45.68 | 8,226,030 | -0.76(-1.64%) |
Oct 09, 2014 | 47.31 | 47.57 | 46.30 | 46.44 | 5,768,286 | -0.91(-1.93%) |
Oct 08, 2014 | 46.50 | 47.47 | 46.38 | 47.36 | 5,252,715 | +0.96(+2.06%) |
Oct 07, 2014 | 46.76 | 46.80 | 46.24 | 46.40 | 4,856,992 | -0.56(-1.19%) |
Oct 06, 2014 | 47.52 | 47.75 | 46.89 | 46.96 | 3,291,126 | -0.60(-1.25%) |
Oct 03, 2014 | 47.57 | 47.84 | 47.33 | 47.55 | 3,468,695 | +0.38(+0.80%) |
Oct 02, 2014 | 46.85 | 47.27 | 46.45 | 47.17 | 4,244,050 | +0.38(+0.81%) |
Oct 01, 2014 | 47.26 | 47.42 | 46.77 | 46.80 | 5,151,269 | -0.46(-0.97%) |
Sep 30, 2014 | 47.39 | 47.57 | 47.14 | 47.26 | 3,393,651 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.62 | 47.14 | 47.53 | 2,878,690 | -0.08(-0.17%) |
Sep 26, 2014 | 47.65 | 47.71 | 47.23 | 47.61 | 3,098,667 | +0.20(+0.43%) |
Sep 25, 2014 | 47.97 | 48.07 | 47.31 | 47.41 | 3,767,965 | -0.75(-1.57%) |
Sep 24, 2014 | 47.50 | 48.20 | 47.49 | 48.16 | 4,318,307 | +0.60(+1.27%) |
Sep 23, 2014 | 47.74 | 47.95 | 47.55 | 47.56 | 5,299,149 | -0.21(-0.44%) |
Sep 22, 2014 | 47.91 | 48.08 | 47.60 | 47.77 | 4,093,226 | -0.34(-0.71%) |
Sep 19, 2014 | 48.43 | 48.53 | 47.96 | 48.11 | 6,524,208 | -0.09(-0.19%) |
Sep 18, 2014 | 47.67 | 48.74 | 47.65 | 48.20 | 9,740,112 | +0.80(+1.69%) |
Sep 17, 2014 | 47.40 | 47.57 | 47.11 | 47.40 | 4,345,286 | +0.01(+0.02%) |
Sep 16, 2014 | 46.80 | 47.69 | 46.79 | 47.39 | 6,047,156 | +0.49(+1.04%) |
Sep 15, 2014 | 47.07 | 47.19 | 46.80 | 46.90 | 4,899,726 | -0.24(-0.51%) |
Sep 12, 2014 | 47.15 | 47.23 | 46.73 | 47.14 | 5,872,986 | -0.05(-0.10%) |
Sep 11, 2014 | 46.62 | 47.26 | 46.45 | 47.19 | 7,427,387 | +0.48(+1.03%) |
Sep 10, 2014 | 46.00 | 47.00 | 45.89 | 46.71 | 11,514,081 | +0.81(+1.76%) |
Sep 09, 2014 | 45.59 | 45.92 | 45.37 | 45.90 | 5,620,233 | +0.24(+0.53%) |
Sep 08, 2014 | 45.92 | 46.14 | 45.44 | 45.66 | 4,241,867 | -0.39(-0.85%) |
Sep 05, 2014 | 45.99 | 46.10 | 45.62 | 46.05 | 4,512,199 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.15 | 45.39 | 46.01 | 5,787,730 | +0.48(+1.06%) |
Sep 03, 2014 | 45.64 | 45.67 | 45.22 | 45.53 | 4,713,298 | +0.15(+0.33%) |
Sep 02, 2014 | 45.45 | 45.61 | 45.22 | 45.38 | 3,452,146 | +0.09(+0.20%) |
Aug 29, 2014 | 45.78 | 45.29 | 45.29 | 45.29 | 5,316,188 | -0.21(-0.46%) |
Aug 28, 2014 | 45.60 | 45.68 | 45.30 | 45.50 | 5,579,534 | -0.33(-0.72%) |
Aug 27, 2014 | 45.79 | 45.95 | 45.72 | 45.83 | 3,710,708 | +0.07(+0.15%) |
Aug 26, 2014 | 46.03 | 46.12 | 45.68 | 45.76 | 4,279,709 | -0.21(-0.46%) |
Aug 25, 2014 | 46.22 | 46.37 | 45.78 | 45.98 | 5,793,846 | -0.05(-0.11%) |
Aug 22, 2014 | 46.10 | 46.31 | 45.86 | 46.03 | 6,056,458 | -0.02(-0.03%) |
Aug 21, 2014 | 45.54 | 46.06 | 45.10 | 46.04 | 8,703,563 | +0.56(+1.23%) |
Aug 20, 2014 | 44.11 | 45.83 | 44.10 | 45.49 | 17,009,106 | +0.81(+1.82%) |
Aug 19, 2014 | 44.36 | 44.79 | 44.18 | 44.67 | 6,386,569 | +0.53(+1.20%) |
Aug 18, 2014 | 43.77 | 44.25 | 43.57 | 44.14 | 5,337,855 | +0.66(+1.51%) |
Aug 15, 2014 | 43.89 | 43.89 | 43.23 | 43.49 | 5,603,613 | -0.40(-0.92%) |
Aug 14, 2014 | 43.49 | 43.91 | 43.41 | 43.89 | 4,208,219 | +0.36(+0.82%) |
Aug 13, 2014 | 43.66 | 43.70 | 43.15 | 43.53 | 4,898,750 | -0.15(-0.34%) |
Aug 12, 2014 | 43.60 | 43.74 | 43.35 | 43.68 | 3,942,695 | +0.07(+0.17%) |
Aug 11, 2014 | 43.79 | 43.84 | 43.45 | 43.61 | 3,741,863 | -0.13(-0.31%) |
Aug 08, 2014 | 43.26 | 43.71 | 43.05 | 43.74 | 6,304,422 | +0.78(+1.81%) |
Aug 07, 2014 | 43.53 | 43.61 | 42.79 | 42.96 | 6,580,843 | -0.35(-0.81%) |
Aug 06, 2014 | 42.95 | 43.52 | 42.78 | 43.32 | 9,720,714 | -0.04(-0.10%) |
Aug 05, 2014 | 43.67 | 44.39 | 43.20 | 43.36 | 19,997,018 | -2.00(-4.40%) |
Aug 04, 2014 | 44.96 | 45.58 | 44.77 | 45.36 | 5,633,971 | +0.64(+1.42%) |