Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.33 | 47.33 | 46.90 | 47.23 | 336,091 | +0.02(+0.03%) |
Oct 30, 2014 | 46.20 | 47.22 | 46.20 | 47.21 | 281,163 | +0.97(+2.09%) |
Oct 29, 2014 | 46.46 | 46.62 | 45.76 | 46.25 | 276,994 | -0.21(-0.45%) |
Oct 28, 2014 | 46.05 | 46.46 | 45.90 | 46.46 | 318,445 | +0.35(+0.75%) |
Oct 27, 2014 | 46.14 | 46.19 | 45.96 | 46.11 | 259,662 | -0.08(-0.18%) |
Oct 24, 2014 | 45.88 | 46.29 | 45.84 | 46.19 | 286,303 | +0.41(+0.90%) |
Oct 23, 2014 | 45.87 | 46.06 | 45.60 | 45.78 | 378,546 | +0.13(+0.29%) |
Oct 22, 2014 | 45.42 | 46.01 | 45.42 | 45.65 | 645,517 | +0.31(+0.69%) |
Oct 21, 2014 | 45.25 | 45.46 | 45.07 | 45.33 | 565,149 | +0.14(+0.30%) |
Oct 20, 2014 | 44.50 | 45.20 | 44.50 | 45.20 | 612,851 | +0.70(+1.58%) |
Oct 17, 2014 | 44.55 | 44.62 | 44.09 | 44.49 | 328,126 | +0.24(+0.53%) |
Oct 16, 2014 | 43.76 | 44.38 | 43.51 | 44.26 | 432,754 | +0.07(+0.16%) |
Oct 15, 2014 | 44.65 | 44.95 | 43.39 | 44.19 | 526,623 | -0.60(-1.33%) |
Oct 14, 2014 | 44.51 | 45.24 | 44.34 | 44.78 | 471,773 | +0.47(+1.06%) |
Oct 13, 2014 | 44.35 | 44.90 | 44.31 | 44.31 | 481,411 | -0.06(-0.13%) |
Oct 10, 2014 | 44.13 | 44.72 | 44.13 | 44.37 | 1,152,651 | +0.23(+0.52%) |
Oct 09, 2014 | 44.82 | 45.09 | 44.13 | 44.14 | 476,688 | -0.76(-1.69%) |
Oct 08, 2014 | 43.99 | 44.93 | 43.99 | 44.90 | 254,227 | +0.97(+2.20%) |
Oct 07, 2014 | 43.87 | 44.40 | 43.85 | 43.93 | 286,514 | -0.05(-0.11%) |
Oct 06, 2014 | 44.07 | 44.21 | 43.80 | 43.98 | 212,190 | +0.01(+0.02%) |
Oct 03, 2014 | 43.81 | 44.05 | 43.49 | 43.97 | 217,287 | +0.28(+0.64%) |
Oct 02, 2014 | 43.71 | 43.97 | 43.61 | 43.69 | 410,912 | -0.06(-0.13%) |
Oct 01, 2014 | 43.52 | 44.12 | 43.52 | 43.75 | 216,223 | +0.19(+0.43%) |
Sep 30, 2014 | 43.61 | 43.95 | 43.41 | 43.56 | 220,165 | +0.05(+0.11%) |
Sep 29, 2014 | 42.99 | 43.53 | 42.99 | 43.51 | 348,479 | +0.25(+0.57%) |
Sep 26, 2014 | 43.25 | 43.41 | 42.91 | 43.26 | 73,811 | +0.02(+0.05%) |
Sep 25, 2014 | 43.48 | 43.61 | 43.19 | 43.24 | 207,311 | -0.23(-0.53%) |
Sep 24, 2014 | 43.59 | 43.68 | 43.34 | 43.47 | 170,090 | -0.31(-0.71%) |
Sep 23, 2014 | 43.90 | 44.00 | 43.74 | 43.78 | 230,852 | -0.20(-0.46%) |
Sep 22, 2014 | 44.24 | 44.26 | 43.95 | 43.99 | 128,900 | -0.33(-0.75%) |
Sep 19, 2014 | 44.05 | 44.37 | 44.02 | 44.32 | 153,275 | +0.33(+0.76%) |
Sep 18, 2014 | 44.40 | 44.40 | 43.88 | 43.99 | 112,178 | -0.30(-0.69%) |
Sep 17, 2014 | 44.49 | 44.58 | 44.12 | 44.29 | 151,223 | -0.11(-0.25%) |
Sep 16, 2014 | 43.81 | 44.51 | 43.81 | 44.40 | 160,903 | +0.52(+1.17%) |
Sep 15, 2014 | 43.84 | 44.02 | 43.76 | 43.89 | 141,622 | +0.10(+0.23%) |
Sep 12, 2014 | 44.47 | 44.47 | 43.69 | 43.79 | 207,673 | -0.84(-1.87%) |
Sep 11, 2014 | 44.22 | 44.64 | 44.18 | 44.63 | 150,155 | +0.37(+0.83%) |
Sep 10, 2014 | 44.40 | 44.49 | 44.13 | 44.26 | 170,487 | -0.16(-0.37%) |
Sep 09, 2014 | 44.86 | 44.86 | 44.39 | 44.42 | 153,812 | -0.53(-1.17%) |
Sep 08, 2014 | 45.15 | 45.15 | 44.76 | 44.95 | 340,586 | -0.25(-0.56%) |
Sep 05, 2014 | 44.80 | 45.21 | 44.73 | 45.20 | 117,387 | +0.53(+1.19%) |
Sep 04, 2014 | 44.65 | 44.77 | 44.47 | 44.67 | 151,046 | -0.02(-0.06%) |
Sep 03, 2014 | 44.56 | 44.85 | 44.56 | 44.70 | 223,418 | +0.23(+0.52%) |
Sep 02, 2014 | 44.88 | 44.93 | 44.26 | 44.47 | 10,872,692 | -0.44(-0.97%) |
Aug 29, 2014 | 44.66 | 44.90 | 44.90 | 44.90 | 178,808 | +0.32(+0.72%) |
Aug 28, 2014 | 44.22 | 44.59 | 44.22 | 44.58 | 201,030 | +0.26(+0.59%) |
Aug 27, 2014 | 43.88 | 44.32 | 43.88 | 44.32 | 157,723 | +0.47(+1.07%) |
Aug 26, 2014 | 44.32 | 44.44 | 43.84 | 43.85 | 172,830 | -0.45(-1.01%) |
Aug 25, 2014 | 44.14 | 44.42 | 44.14 | 44.30 | 180,859 | +0.26(+0.59%) |
Aug 22, 2014 | 44.22 | 44.31 | 43.84 | 44.04 | 201,139 | -0.11(-0.25%) |
Aug 21, 2014 | 44.10 | 44.35 | 44.04 | 44.15 | 211,850 | +0.09(+0.21%) |
Aug 20, 2014 | 43.90 | 44.08 | 43.79 | 44.06 | 171,045 | +0.11(+0.24%) |
Aug 19, 2014 | 43.46 | 43.95 | 43.46 | 43.95 | 254,316 | +0.54(+1.23%) |
Aug 18, 2014 | 43.62 | 43.70 | 43.35 | 43.42 | 312,488 | -0.07(-0.15%) |
Aug 15, 2014 | 43.42 | 43.53 | 43.29 | 43.48 | 238,720 | +0.14(+0.33%) |
Aug 14, 2014 | 42.94 | 43.35 | 42.87 | 43.34 | 178,818 | +0.44(+1.03%) |
Aug 13, 2014 | 42.75 | 43.01 | 42.66 | 42.90 | 246,460 | +0.19(+0.44%) |
Aug 12, 2014 | 42.73 | 42.90 | 42.64 | 42.71 | 290,327 | -0.02(-0.05%) |
Aug 11, 2014 | 43.00 | 43.05 | 42.70 | 42.73 | 294,272 | -0.14(-0.33%) |
Aug 08, 2014 | 42.16 | 42.77 | 42.16 | 42.87 | 733,524 | +0.83(+1.98%) |
Aug 07, 2014 | 41.76 | 42.19 | 41.76 | 42.04 | 713,697 | +0.42(+1.00%) |
Aug 06, 2014 | 42.04 | 42.04 | 41.53 | 41.62 | 734,523 | -0.47(-1.13%) |
Aug 05, 2014 | 42.54 | 42.67 | 41.95 | 42.10 | 482,587 | -0.47(-1.09%) |
Aug 04, 2014 | 42.83 | 42.87 | 41.92 | 42.56 | 16,795,318 | -0.26(-0.61%) |