Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.09 | 48.44 | 48.02 | 48.26 | 9,212,068 | +0.78(+1.65%) |
Oct 30, 2014 | 47.64 | 47.72 | 47.17 | 47.48 | 5,928,282 | +0.39(+0.82%) |
Oct 29, 2014 | 47.30 | 47.42 | 46.84 | 47.09 | 4,195,927 | -0.21(-0.45%) |
Oct 28, 2014 | 46.96 | 47.30 | 46.93 | 47.30 | 5,506,984 | +0.50(+1.06%) |
Oct 27, 2014 | 46.58 | 47.11 | 46.68 | 46.80 | 3,988,700 | +0.12(+0.25%) |
Oct 24, 2014 | 46.28 | 46.69 | 46.05 | 46.68 | 5,435,656 | +0.31(+0.67%) |
Oct 23, 2014 | 45.92 | 46.57 | 45.88 | 46.37 | 10,047,099 | +0.86(+1.89%) |
Oct 22, 2014 | 45.98 | 46.28 | 45.50 | 45.51 | 6,042,130 | -0.55(-1.19%) |
Oct 21, 2014 | 45.27 | 46.07 | 45.11 | 46.06 | 5,116,240 | +0.93(+2.06%) |
Oct 20, 2014 | 44.17 | 45.25 | 44.17 | 45.13 | 6,964,506 | +1.02(+2.31%) |
Oct 17, 2014 | 43.58 | 44.44 | 43.54 | 44.11 | 9,461,609 | +0.92(+2.14%) |
Oct 16, 2014 | 42.61 | 43.49 | 42.25 | 43.19 | 6,345,173 | +0.17(+0.39%) |
Oct 15, 2014 | 43.24 | 43.40 | 41.88 | 43.02 | 12,555,925 | -0.67(-1.54%) |
Oct 14, 2014 | 43.76 | 44.14 | 43.01 | 43.69 | 13,430,264 | -0.39(-0.88%) |
Oct 13, 2014 | 44.94 | 45.07 | 43.98 | 44.08 | 9,804,240 | -1.03(-2.29%) |
Oct 10, 2014 | 45.34 | 45.85 | 45.09 | 45.11 | 8,775,862 | -0.18(-0.39%) |
Oct 09, 2014 | 45.57 | 45.99 | 45.22 | 45.29 | 8,094,293 | -0.36(-0.79%) |
Oct 08, 2014 | 44.72 | 45.71 | 44.64 | 45.65 | 6,912,729 | +0.97(+2.18%) |
Oct 07, 2014 | 44.77 | 45.21 | 44.66 | 44.67 | 5,817,344 | -0.35(-0.78%) |
Oct 06, 2014 | 45.17 | 45.46 | 44.84 | 45.03 | 3,853,580 | +0.01(+0.02%) |
Oct 03, 2014 | 44.78 | 45.13 | 44.70 | 45.02 | 4,967,337 | +0.47(+1.06%) |
Oct 02, 2014 | 44.20 | 44.81 | 44.17 | 44.55 | 5,323,382 | +0.36(+0.82%) |
Oct 01, 2014 | 44.32 | 44.57 | 44.06 | 44.19 | 6,550,807 | -0.27(-0.60%) |
Sep 30, 2014 | 44.86 | 44.89 | 44.16 | 44.45 | 6,368,608 | -0.36(-0.81%) |
Sep 29, 2014 | 44.50 | 44.89 | 44.32 | 44.82 | 5,203,668 | +0.14(+0.32%) |
Sep 26, 2014 | 44.66 | 44.82 | 44.43 | 44.67 | 5,272,041 | +0.09(+0.21%) |
Sep 25, 2014 | 44.90 | 45.16 | 44.54 | 44.58 | 5,027,384 | -0.47(-1.04%) |
Sep 24, 2014 | 44.65 | 45.19 | 44.60 | 45.05 | 5,436,752 | +0.43(+0.96%) |
Sep 23, 2014 | 44.76 | 44.92 | 44.57 | 44.62 | 4,152,839 | -0.29(-0.64%) |
Sep 22, 2014 | 45.29 | 45.29 | 44.77 | 44.91 | 4,625,060 | -0.53(-1.16%) |
Sep 19, 2014 | 45.68 | 46.04 | 45.21 | 45.44 | 8,548,989 | -0.05(-0.11%) |
Sep 18, 2014 | 45.32 | 45.64 | 45.19 | 45.49 | 4,999,689 | +0.24(+0.54%) |
Sep 17, 2014 | 45.19 | 45.57 | 45.08 | 45.24 | 6,998,405 | +0.13(+0.30%) |
Sep 16, 2014 | 44.52 | 45.34 | 44.45 | 45.11 | 6,163,566 | +0.48(+1.07%) |
Sep 15, 2014 | 44.48 | 44.72 | 44.28 | 44.63 | 5,259,506 | +0.13(+0.30%) |
Sep 12, 2014 | 44.62 | 44.84 | 44.24 | 44.50 | 6,480,117 | -0.09(-0.21%) |
Sep 11, 2014 | 44.56 | 44.69 | 44.24 | 44.59 | 7,557,454 | -0.26(-0.58%) |
Sep 10, 2014 | 44.61 | 44.87 | 44.43 | 44.85 | 3,886,927 | +0.30(+0.68%) |
Sep 09, 2014 | 44.89 | 44.98 | 44.45 | 44.55 | 3,978,462 | -0.43(-0.95%) |
Sep 08, 2014 | 45.22 | 45.47 | 44.91 | 44.98 | 4,790,951 | -0.48(-1.05%) |
Sep 05, 2014 | 44.97 | 45.48 | 44.66 | 45.45 | 6,039,390 | +0.42(+0.93%) |
Sep 04, 2014 | 44.52 | 45.11 | 44.48 | 45.03 | 7,934,326 | +0.59(+1.32%) |
Sep 03, 2014 | 44.27 | 44.56 | 43.98 | 44.45 | 6,928,416 | +0.25(+0.57%) |
Sep 02, 2014 | 44.24 | 44.47 | 43.71 | 44.19 | 6,123,757 | +0.08(+0.19%) |
Aug 29, 2014 | 44.10 | 44.11 | 44.11 | 44.11 | 4,179,121 | -0.03(-0.06%) |
Aug 28, 2014 | 43.81 | 44.26 | 43.71 | 44.14 | 5,187,277 | +0.02(+0.04%) |
Aug 27, 2014 | 44.25 | 44.39 | 44.07 | 44.12 | 5,866,297 | -0.05(-0.11%) |
Aug 26, 2014 | 44.21 | 44.49 | 44.15 | 44.17 | 5,733,197 | -0.10(-0.23%) |
Aug 25, 2014 | 44.35 | 44.48 | 44.10 | 44.27 | 4,498,998 | +0.14(+0.32%) |
Aug 22, 2014 | 44.09 | 44.43 | 43.79 | 44.13 | 6,026,237 | -0.12(-0.27%) |
Aug 21, 2014 | 44.22 | 44.47 | 44.09 | 44.24 | 8,516,470 | +0.29(+0.65%) |
Aug 20, 2014 | 41.96 | 44.24 | 41.75 | 43.96 | 21,917,870 | +0.68(+1.57%) |
Aug 19, 2014 | 43.52 | 43.68 | 43.09 | 43.28 | 11,112,688 | +0.90(+2.12%) |
Aug 18, 2014 | 42.42 | 42.58 | 42.29 | 42.38 | 5,735,330 | +0.38(+0.90%) |
Aug 15, 2014 | 42.47 | 43.00 | 41.66 | 42.00 | 7,907,058 | -0.34(-0.81%) |
Aug 14, 2014 | 41.97 | 42.35 | 41.79 | 42.35 | 4,291,705 | +0.47(+1.12%) |
Aug 13, 2014 | 41.93 | 42.25 | 41.68 | 41.88 | 5,235,266 | +0.02(+0.04%) |
Aug 12, 2014 | 41.82 | 41.96 | 41.66 | 41.86 | 3,913,289 | -0.03(-0.06%) |
Aug 11, 2014 | 41.87 | 41.96 | 41.50 | 41.88 | 4,845,683 | +0.12(+0.28%) |
Aug 08, 2014 | 40.54 | 41.78 | 40.49 | 41.77 | 8,792,953 | +1.51(+3.76%) |
Aug 07, 2014 | 40.54 | 40.74 | 40.15 | 40.25 | 3,780,434 | -0.15(-0.37%) |
Aug 06, 2014 | 39.98 | 40.51 | 39.92 | 40.41 | 4,724,252 | +0.39(+0.97%) |
Aug 05, 2014 | 40.12 | 40.51 | 39.94 | 40.02 | 5,808,613 | -0.23(-0.56%) |
Aug 04, 2014 | 39.99 | 40.36 | 39.99 | 40.25 | 4,153,529 | +0.27(+0.67%) |