Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.42 | 45.84 | 45.08 | 45.37 | 419,990 | +0.66(+1.47%) |
Oct 30, 2014 | 43.84 | 45.02 | 43.84 | 44.71 | 266,912 | +0.78(+1.78%) |
Oct 29, 2014 | 43.41 | 44.05 | 43.32 | 43.93 | 268,246 | +0.51(+1.18%) |
Oct 28, 2014 | 42.50 | 43.43 | 42.47 | 43.41 | 327,255 | +1.21(+2.86%) |
Oct 27, 2014 | 42.00 | 42.31 | 42.13 | 42.21 | 269,362 | +0.08(+0.19%) |
Oct 24, 2014 | 41.91 | 42.23 | 41.60 | 42.13 | 237,166 | +0.35(+0.85%) |
Oct 23, 2014 | 42.02 | 42.36 | 41.69 | 41.77 | 238,233 | +0.27(+0.64%) |
Oct 22, 2014 | 42.09 | 42.30 | 41.48 | 41.51 | 169,646 | -0.39(-0.93%) |
Oct 21, 2014 | 40.90 | 41.93 | 40.75 | 41.90 | 219,396 | +1.04(+2.54%) |
Oct 20, 2014 | 40.17 | 40.89 | 40.17 | 40.86 | 339,845 | +0.00(+0.00%) |
Oct 17, 2014 | 41.18 | 41.19 | 40.70 | 40.86 | 345,176 | -0.01(-0.02%) |
Oct 16, 2014 | 40.32 | 41.03 | 40.19 | 40.87 | 433,380 | -0.09(-0.22%) |
Oct 15, 2014 | 41.36 | 41.41 | 40.31 | 40.96 | 458,939 | -1.02(-2.43%) |
Oct 14, 2014 | 41.68 | 42.46 | 41.46 | 41.98 | 304,227 | +0.66(+1.59%) |
Oct 13, 2014 | 41.21 | 41.89 | 41.02 | 41.32 | 248,413 | +0.12(+0.30%) |
Oct 10, 2014 | 41.45 | 41.92 | 41.19 | 41.20 | 252,814 | -0.38(-0.92%) |
Oct 09, 2014 | 42.44 | 42.50 | 41.54 | 41.58 | 186,742 | -1.00(-2.35%) |
Oct 08, 2014 | 41.79 | 42.66 | 41.79 | 42.58 | 290,690 | +0.74(+1.78%) |
Oct 07, 2014 | 41.83 | 42.31 | 41.69 | 41.84 | 210,486 | -0.33(-0.78%) |
Oct 06, 2014 | 42.62 | 42.78 | 42.15 | 42.16 | 200,147 | -0.43(-1.02%) |
Oct 03, 2014 | 42.55 | 42.82 | 42.34 | 42.60 | 273,565 | +0.51(+1.22%) |
Oct 02, 2014 | 42.00 | 42.42 | 41.79 | 42.08 | 249,204 | +0.09(+0.21%) |
Oct 01, 2014 | 42.77 | 42.94 | 41.93 | 42.00 | 358,517 | -0.77(-1.80%) |
Sep 30, 2014 | 43.18 | 43.32 | 42.76 | 42.77 | 343,913 | -0.47(-1.09%) |
Sep 29, 2014 | 42.61 | 43.41 | 42.57 | 43.24 | 198,901 | +0.01(+0.02%) |
Sep 26, 2014 | 43.04 | 43.38 | 42.91 | 43.23 | 222,971 | +0.23(+0.54%) |
Sep 25, 2014 | 42.95 | 43.14 | 42.46 | 43.00 | 381,139 | -0.16(-0.37%) |
Sep 24, 2014 | 42.38 | 43.17 | 42.17 | 43.16 | 279,487 | +0.98(+2.31%) |
Sep 23, 2014 | 42.72 | 43.07 | 42.18 | 42.18 | 307,032 | -0.82(-1.90%) |
Sep 22, 2014 | 43.25 | 43.32 | 42.85 | 43.00 | 231,879 | -0.49(-1.12%) |
Sep 19, 2014 | 44.24 | 44.40 | 43.42 | 43.49 | 377,250 | -0.70(-1.59%) |
Sep 18, 2014 | 43.64 | 44.29 | 43.38 | 44.19 | 219,455 | +0.76(+1.76%) |
Sep 17, 2014 | 43.49 | 43.74 | 43.07 | 43.42 | 232,971 | +0.07(+0.16%) |
Sep 16, 2014 | 42.95 | 43.62 | 42.86 | 43.35 | 310,492 | +0.26(+0.60%) |
Sep 15, 2014 | 43.19 | 43.46 | 42.91 | 43.09 | 220,115 | -0.08(-0.19%) |
Sep 12, 2014 | 43.29 | 43.68 | 43.03 | 43.17 | 269,230 | -0.38(-0.88%) |
Sep 11, 2014 | 43.33 | 43.75 | 43.33 | 43.56 | 273,329 | -0.10(-0.22%) |
Sep 10, 2014 | 43.80 | 44.22 | 43.44 | 43.65 | 285,582 | -0.20(-0.44%) |
Sep 09, 2014 | 44.43 | 44.50 | 43.84 | 43.85 | 207,647 | -0.74(-1.65%) |
Sep 08, 2014 | 44.47 | 44.89 | 44.31 | 44.59 | 246,822 | +0.06(+0.14%) |
Sep 05, 2014 | 44.50 | 44.68 | 44.34 | 44.52 | 159,866 | -0.17(-0.38%) |
Sep 04, 2014 | 44.96 | 45.21 | 44.59 | 44.69 | 164,668 | -0.16(-0.36%) |
Sep 03, 2014 | 45.49 | 45.67 | 44.79 | 44.85 | 181,706 | -0.43(-0.96%) |
Sep 02, 2014 | 44.85 | 45.62 | 44.85 | 45.29 | 281,863 | +0.65(+1.45%) |
Aug 29, 2014 | 44.79 | 44.64 | 44.64 | 44.64 | 206,446 | -0.12(-0.26%) |
Aug 28, 2014 | 44.93 | 45.02 | 44.62 | 44.75 | 211,686 | -0.27(-0.59%) |
Aug 27, 2014 | 44.51 | 45.06 | 44.46 | 45.02 | 159,757 | +0.60(+1.36%) |
Aug 26, 2014 | 43.96 | 44.48 | 43.83 | 44.42 | 143,434 | +0.40(+0.91%) |
Aug 25, 2014 | 44.02 | 44.22 | 43.83 | 44.02 | 110,542 | +0.23(+0.53%) |
Aug 22, 2014 | 44.06 | 44.27 | 43.78 | 43.79 | 131,078 | -0.43(-0.98%) |
Aug 21, 2014 | 43.22 | 44.28 | 42.98 | 44.22 | 169,109 | +0.91(+2.11%) |
Aug 20, 2014 | 43.45 | 43.67 | 43.12 | 43.31 | 157,237 | -0.35(-0.81%) |
Aug 19, 2014 | 43.36 | 43.74 | 43.27 | 43.66 | 176,807 | +0.31(+0.72%) |
Aug 18, 2014 | 42.74 | 43.35 | 42.59 | 43.35 | 205,647 | +0.97(+2.28%) |
Aug 15, 2014 | 42.74 | 42.93 | 41.99 | 42.39 | 293,536 | -0.04(-0.08%) |
Aug 14, 2014 | 42.26 | 42.54 | 42.26 | 42.42 | 248,635 | +0.15(+0.36%) |
Aug 13, 2014 | 41.76 | 42.33 | 41.70 | 42.27 | 195,303 | +0.60(+1.44%) |
Aug 12, 2014 | 41.55 | 42.00 | 41.46 | 41.67 | 116,258 | -0.09(-0.21%) |
Aug 11, 2014 | 42.56 | 42.56 | 41.75 | 41.76 | 325,180 | -0.51(-1.21%) |
Aug 08, 2014 | 42.02 | 42.89 | 42.02 | 42.27 | 276,832 | +0.37(+0.89%) |
Aug 07, 2014 | 42.44 | 42.85 | 41.70 | 41.90 | 202,447 | -0.04(-0.08%) |
Aug 06, 2014 | 41.30 | 42.34 | 41.30 | 41.93 | 313,486 | +0.31(+0.74%) |
Aug 05, 2014 | 41.27 | 41.76 | 41.16 | 41.62 | 200,089 | +0.10(+0.23%) |
Aug 04, 2014 | 40.96 | 41.57 | 40.70 | 41.53 | 301,138 | +0.68(+1.67%) |