Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.51 | 49.21 | 48.40 | 49.10 | 4,371,916 | +1.85(+3.93%) |
Oct 30, 2014 | 48.01 | 48.35 | 46.63 | 47.25 | 4,185,663 | -1.08(-2.23%) |
Oct 29, 2014 | 46.68 | 48.36 | 46.68 | 48.33 | 3,683,483 | +1.27(+2.71%) |
Oct 28, 2014 | 46.36 | 47.09 | 46.09 | 47.06 | 3,983,340 | +0.80(+1.73%) |
Oct 27, 2014 | 46.07 | 46.41 | 46.41 | 46.25 | 3,142,230 | -0.15(-0.33%) |
Oct 24, 2014 | 46.49 | 46.79 | 46.00 | 46.41 | 3,567,598 | -0.25(-0.54%) |
Oct 23, 2014 | 45.95 | 47.16 | 45.76 | 46.66 | 4,666,565 | +1.39(+3.07%) |
Oct 22, 2014 | 46.37 | 46.57 | 45.16 | 45.27 | 3,976,400 | -0.85(-1.85%) |
Oct 21, 2014 | 44.96 | 46.13 | 44.69 | 46.12 | 5,525,532 | +2.39(+5.48%) |
Oct 20, 2014 | 42.91 | 43.81 | 42.54 | 43.73 | 4,190,133 | +0.67(+1.57%) |
Oct 17, 2014 | 44.48 | 44.82 | 42.75 | 43.05 | 5,819,084 | -0.39(-0.90%) |
Oct 16, 2014 | 40.79 | 43.84 | 40.79 | 43.44 | 8,256,928 | +1.62(+3.87%) |
Oct 15, 2014 | 40.09 | 42.54 | 39.84 | 41.82 | 8,987,498 | +0.59(+1.42%) |
Oct 14, 2014 | 40.71 | 42.99 | 40.05 | 41.24 | 15,339,260 | +3.03(+7.92%) |
Oct 13, 2014 | 39.99 | 40.09 | 38.03 | 38.21 | 8,610,222 | -1.42(-3.59%) |
Oct 10, 2014 | 42.24 | 42.27 | 37.79 | 39.64 | 14,688,046 | -4.40(-9.99%) |
Oct 09, 2014 | 45.55 | 45.74 | 43.97 | 44.04 | 3,470,437 | -1.71(-3.74%) |
Oct 08, 2014 | 44.15 | 45.87 | 43.35 | 45.75 | 4,792,847 | +1.56(+3.53%) |
Oct 07, 2014 | 45.19 | 45.19 | 44.10 | 44.19 | 5,253,735 | -1.42(-3.11%) |
Oct 06, 2014 | 47.12 | 47.16 | 44.85 | 45.61 | 4,484,913 | -0.97(-2.09%) |
Oct 03, 2014 | 45.73 | 47.14 | 45.64 | 46.58 | 5,359,404 | +1.37(+3.04%) |
Oct 02, 2014 | 45.26 | 45.77 | 43.53 | 45.21 | 7,496,680 | +0.26(+0.58%) |
Oct 01, 2014 | 48.64 | 48.73 | 44.32 | 44.95 | 12,641,600 | -4.00(-8.17%) |
Sep 30, 2014 | 49.44 | 49.54 | 48.62 | 48.94 | 3,108,884 | -0.40(-0.82%) |
Sep 29, 2014 | 48.66 | 49.57 | 48.49 | 49.35 | 2,165,135 | +0.10(+0.21%) |
Sep 26, 2014 | 48.81 | 49.53 | 48.56 | 49.25 | 2,889,057 | +0.75(+1.56%) |
Sep 25, 2014 | 49.57 | 49.96 | 48.33 | 48.49 | 3,556,919 | -1.12(-2.25%) |
Sep 24, 2014 | 48.26 | 49.64 | 48.11 | 49.61 | 3,726,276 | +1.64(+3.41%) |
Sep 23, 2014 | 47.58 | 48.34 | 47.27 | 47.97 | 2,723,874 | +0.11(+0.23%) |
Sep 22, 2014 | 48.64 | 49.27 | 47.68 | 47.86 | 3,641,168 | -0.77(-1.58%) |
Sep 19, 2014 | 49.00 | 49.26 | 47.73 | 48.63 | 7,067,526 | -0.10(-0.21%) |
Sep 18, 2014 | 47.65 | 48.88 | 47.42 | 48.73 | 4,197,789 | +1.62(+3.44%) |
Sep 17, 2014 | 46.93 | 47.42 | 46.68 | 47.11 | 2,402,843 | +0.05(+0.11%) |
Sep 16, 2014 | 45.33 | 47.13 | 45.13 | 47.06 | 3,668,041 | +1.53(+3.37%) |
Sep 15, 2014 | 46.39 | 46.69 | 45.28 | 45.53 | 3,576,710 | -0.86(-1.85%) |
Sep 12, 2014 | 47.07 | 47.16 | 46.22 | 46.39 | 2,987,639 | -0.69(-1.47%) |
Sep 11, 2014 | 46.84 | 47.22 | 46.53 | 47.08 | 2,078,327 | -0.14(-0.30%) |
Sep 10, 2014 | 46.90 | 47.38 | 46.20 | 47.22 | 2,490,476 | +0.32(+0.69%) |
Sep 09, 2014 | 47.71 | 47.76 | 46.90 | 46.90 | 2,776,868 | -0.75(-1.58%) |
Sep 08, 2014 | 47.63 | 47.84 | 47.22 | 47.65 | 2,601,531 | +0.20(+0.43%) |
Sep 05, 2014 | 46.29 | 47.47 | 46.27 | 47.45 | 3,037,600 | +1.13(+2.44%) |
Sep 04, 2014 | 46.92 | 47.35 | 46.12 | 46.32 | 3,077,616 | -0.46(-0.99%) |
Sep 03, 2014 | 47.49 | 47.69 | 46.17 | 46.79 | 4,254,157 | -0.67(-1.42%) |
Sep 02, 2014 | 48.19 | 48.21 | 47.31 | 47.46 | 3,946,038 | -0.31(-0.65%) |
Aug 29, 2014 | 47.32 | 47.77 | 47.77 | 47.77 | 3,642,357 | +0.94(+2.02%) |
Aug 28, 2014 | 45.94 | 46.93 | 45.68 | 46.83 | 2,182,953 | +0.57(+1.24%) |
Aug 27, 2014 | 46.39 | 46.48 | 45.52 | 46.25 | 2,204,465 | +0.13(+0.29%) |
Aug 26, 2014 | 46.26 | 46.28 | 45.43 | 46.12 | 2,769,789 | -0.05(-0.11%) |
Aug 25, 2014 | 46.88 | 46.93 | 46.04 | 46.17 | 2,639,204 | -0.33(-0.71%) |
Aug 22, 2014 | 46.73 | 46.75 | 45.96 | 46.50 | 2,636,655 | -0.09(-0.20%) |
Aug 21, 2014 | 47.11 | 47.21 | 46.47 | 46.59 | 2,191,556 | -0.47(-1.00%) |
Aug 20, 2014 | 46.38 | 47.28 | 46.38 | 47.06 | 2,158,912 | +0.37(+0.79%) |
Aug 19, 2014 | 45.80 | 46.91 | 45.78 | 46.69 | 3,053,464 | +0.91(+1.99%) |
Aug 18, 2014 | 46.10 | 46.19 | 45.11 | 45.78 | 3,267,378 | -0.08(-0.17%) |
Aug 15, 2014 | 45.50 | 46.27 | 45.16 | 45.86 | 3,450,893 | +0.75(+1.66%) |
Aug 14, 2014 | 45.63 | 45.79 | 44.79 | 45.11 | 3,287,251 | -0.43(-0.94%) |
Aug 13, 2014 | 44.20 | 45.57 | 44.15 | 45.54 | 4,584,714 | +1.35(+3.05%) |
Aug 12, 2014 | 44.35 | 44.40 | 43.43 | 44.19 | 2,627,454 | +0.24(+0.56%) |
Aug 11, 2014 | 43.83 | 44.45 | 43.51 | 43.94 | 2,876,854 | +0.72(+1.66%) |
Aug 08, 2014 | 43.10 | 43.30 | 42.55 | 43.23 | 3,714,552 | +0.12(+0.27%) |
Aug 07, 2014 | 44.18 | 44.48 | 42.90 | 43.11 | 3,601,038 | -0.86(-1.96%) |
Aug 06, 2014 | 43.63 | 44.26 | 43.62 | 43.97 | 2,866,743 | +0.22(+0.50%) |
Aug 05, 2014 | 43.56 | 44.02 | 43.27 | 43.75 | 2,971,412 | -0.10(-0.23%) |
Aug 04, 2014 | 44.06 | 44.20 | 43.27 | 43.85 | 3,220,591 | +0.04(+0.10%) |