Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.32 | 47.32 | 46.88 | 47.22 | 336,171 | +0.02(+0.04%) |
Oct 30, 2014 | 46.19 | 47.21 | 46.19 | 47.20 | 281,230 | +0.97(+2.09%) |
Oct 29, 2014 | 46.45 | 46.61 | 45.75 | 46.24 | 277,060 | -0.21(-0.45%) |
Oct 28, 2014 | 46.04 | 46.45 | 45.89 | 46.45 | 318,520 | +0.35(+0.75%) |
Oct 27, 2014 | 46.13 | 46.18 | 45.95 | 46.10 | 259,724 | -0.08(-0.18%) |
Oct 24, 2014 | 45.87 | 46.28 | 45.83 | 46.18 | 286,372 | +0.41(+0.90%) |
Oct 23, 2014 | 45.85 | 46.05 | 45.59 | 45.77 | 378,637 | +0.13(+0.29%) |
Oct 22, 2014 | 45.41 | 46.00 | 45.41 | 45.64 | 645,671 | +0.31(+0.69%) |
Oct 21, 2014 | 45.24 | 45.45 | 45.06 | 45.32 | 565,284 | +0.14(+0.30%) |
Oct 20, 2014 | 44.49 | 45.19 | 44.49 | 45.18 | 612,997 | +0.70(+1.58%) |
Oct 17, 2014 | 44.54 | 44.61 | 44.08 | 44.48 | 328,204 | +0.24(+0.53%) |
Oct 16, 2014 | 43.75 | 44.37 | 43.50 | 44.25 | 432,857 | +0.07(+0.16%) |
Oct 15, 2014 | 44.64 | 44.94 | 43.38 | 44.17 | 526,749 | -0.60(-1.33%) |
Oct 14, 2014 | 44.50 | 45.23 | 44.33 | 44.77 | 471,885 | +0.47(+1.06%) |
Oct 13, 2014 | 44.34 | 44.89 | 44.30 | 44.30 | 481,525 | -0.06(-0.13%) |
Oct 10, 2014 | 44.12 | 44.71 | 44.12 | 44.36 | 1,152,925 | +0.23(+0.53%) |
Oct 09, 2014 | 44.81 | 45.08 | 44.12 | 44.13 | 476,802 | -0.76(-1.69%) |
Oct 08, 2014 | 43.98 | 44.92 | 43.98 | 44.89 | 254,288 | +0.97(+2.20%) |
Oct 07, 2014 | 43.86 | 44.39 | 43.84 | 43.92 | 286,582 | -0.05(-0.11%) |
Oct 06, 2014 | 44.05 | 44.20 | 43.79 | 43.97 | 212,240 | +0.01(+0.02%) |
Oct 03, 2014 | 43.80 | 44.04 | 43.48 | 43.96 | 217,338 | +0.28(+0.64%) |
Oct 02, 2014 | 43.70 | 43.96 | 43.60 | 43.68 | 411,010 | -0.06(-0.13%) |
Oct 01, 2014 | 43.50 | 44.11 | 43.50 | 43.74 | 216,275 | +0.19(+0.43%) |
Sep 30, 2014 | 43.60 | 43.94 | 43.40 | 43.55 | 220,217 | +0.05(+0.11%) |
Sep 29, 2014 | 42.98 | 43.52 | 42.98 | 43.50 | 348,562 | +0.25(+0.57%) |
Sep 26, 2014 | 43.24 | 43.40 | 42.90 | 43.25 | 73,828 | +0.02(+0.05%) |
Sep 25, 2014 | 43.47 | 43.60 | 43.18 | 43.23 | 207,360 | -0.23(-0.53%) |
Sep 24, 2014 | 43.58 | 43.67 | 43.33 | 43.46 | 170,130 | -0.31(-0.71%) |
Sep 23, 2014 | 43.89 | 43.98 | 43.73 | 43.77 | 230,907 | -0.20(-0.46%) |
Sep 22, 2014 | 44.23 | 44.25 | 43.94 | 43.98 | 128,930 | -0.33(-0.75%) |
Sep 19, 2014 | 44.04 | 44.36 | 44.01 | 44.31 | 153,312 | +0.33(+0.76%) |
Sep 18, 2014 | 44.38 | 44.38 | 43.87 | 43.98 | 112,205 | -0.30(-0.69%) |
Sep 17, 2014 | 44.48 | 44.57 | 44.11 | 44.28 | 151,259 | -0.11(-0.25%) |
Sep 16, 2014 | 43.80 | 44.50 | 43.80 | 44.39 | 160,942 | +0.52(+1.17%) |
Sep 15, 2014 | 43.83 | 44.01 | 43.75 | 43.88 | 141,656 | +0.10(+0.23%) |
Sep 12, 2014 | 44.46 | 44.46 | 43.68 | 43.78 | 207,722 | -0.84(-1.87%) |
Sep 11, 2014 | 44.21 | 44.63 | 44.17 | 44.62 | 150,191 | +0.37(+0.83%) |
Sep 10, 2014 | 44.38 | 44.48 | 44.12 | 44.25 | 170,527 | -0.16(-0.37%) |
Sep 09, 2014 | 44.85 | 44.85 | 44.38 | 44.41 | 153,848 | -0.53(-1.17%) |
Sep 08, 2014 | 45.13 | 45.14 | 44.75 | 44.94 | 340,667 | -0.25(-0.56%) |
Sep 05, 2014 | 44.79 | 45.20 | 44.72 | 45.19 | 117,415 | +0.53(+1.19%) |
Sep 04, 2014 | 44.64 | 44.76 | 44.46 | 44.66 | 151,082 | -0.02(-0.06%) |
Sep 03, 2014 | 44.55 | 44.84 | 44.55 | 44.69 | 223,472 | +0.23(+0.52%) |
Sep 02, 2014 | 44.87 | 44.92 | 44.25 | 44.45 | 10,875,281 | -0.44(-0.97%) |
Aug 29, 2014 | 44.65 | 44.89 | 44.89 | 44.89 | 178,851 | +0.32(+0.72%) |
Aug 28, 2014 | 44.21 | 44.58 | 44.21 | 44.57 | 201,078 | +0.26(+0.59%) |
Aug 27, 2014 | 43.87 | 44.31 | 43.87 | 44.31 | 157,760 | +0.47(+1.07%) |
Aug 26, 2014 | 44.31 | 44.43 | 43.83 | 43.84 | 172,872 | -0.45(-1.01%) |
Aug 25, 2014 | 44.13 | 44.41 | 44.13 | 44.29 | 180,902 | +0.26(+0.59%) |
Aug 22, 2014 | 44.21 | 44.30 | 43.83 | 44.03 | 201,187 | -0.11(-0.25%) |
Aug 21, 2014 | 44.09 | 44.34 | 44.03 | 44.14 | 211,901 | +0.09(+0.21%) |
Aug 20, 2014 | 43.89 | 44.07 | 43.78 | 44.05 | 171,085 | +0.11(+0.24%) |
Aug 19, 2014 | 43.45 | 43.94 | 43.45 | 43.94 | 254,376 | +0.54(+1.23%) |
Aug 18, 2014 | 43.61 | 43.69 | 43.34 | 43.41 | 312,563 | -0.07(-0.15%) |
Aug 15, 2014 | 43.41 | 43.52 | 43.28 | 43.47 | 238,777 | +0.14(+0.33%) |
Aug 14, 2014 | 42.93 | 43.34 | 42.86 | 43.33 | 178,861 | +0.44(+1.03%) |
Aug 13, 2014 | 42.74 | 43.00 | 42.65 | 42.89 | 246,519 | +0.19(+0.44%) |
Aug 12, 2014 | 42.72 | 42.89 | 42.63 | 42.70 | 290,397 | -0.02(-0.05%) |
Aug 11, 2014 | 42.99 | 43.04 | 42.69 | 42.72 | 294,343 | -0.14(-0.33%) |
Aug 08, 2014 | 42.15 | 42.76 | 42.15 | 42.86 | 733,698 | +0.83(+1.98%) |
Aug 07, 2014 | 41.75 | 42.18 | 41.75 | 42.03 | 713,867 | +0.42(+1.00%) |
Aug 06, 2014 | 42.03 | 42.03 | 41.52 | 41.61 | 734,698 | -0.47(-1.13%) |
Aug 05, 2014 | 42.53 | 42.66 | 41.95 | 42.09 | 482,702 | -0.47(-1.09%) |
Aug 04, 2014 | 42.82 | 42.86 | 41.91 | 42.55 | 16,799,316 | -0.26(-0.61%) |