Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 43.92 | 45.48 | 43.46 | 45.11 | 682,467 | +2.36(+5.52%) |
Oct 30, 2014 | 41.12 | 42.80 | 40.68 | 42.75 | 455,651 | +1.47(+3.56%) |
Oct 29, 2014 | 39.91 | 41.84 | 39.74 | 41.28 | 721,520 | +1.31(+3.28%) |
Oct 28, 2014 | 37.25 | 40.21 | 37.01 | 39.97 | 2,680,388 | -3.10(-7.20%) |
Oct 27, 2014 | 42.39 | 43.30 | 42.85 | 43.07 | 453,652 | +0.22(+0.51%) |
Oct 24, 2014 | 42.37 | 42.86 | 42.00 | 42.85 | 300,639 | +0.33(+0.78%) |
Oct 23, 2014 | 42.28 | 42.92 | 41.53 | 42.52 | 287,650 | +0.84(+2.02%) |
Oct 22, 2014 | 42.14 | 43.14 | 41.37 | 41.68 | 473,100 | -0.47(-1.12%) |
Oct 21, 2014 | 41.62 | 42.43 | 41.24 | 42.15 | 424,851 | +0.88(+2.13%) |
Oct 20, 2014 | 39.95 | 42.35 | 39.62 | 41.27 | 832,881 | +1.14(+2.84%) |
Oct 17, 2014 | 41.44 | 41.80 | 39.95 | 40.13 | 539,440 | -0.70(-1.71%) |
Oct 16, 2014 | 40.26 | 41.32 | 40.26 | 40.83 | 596,577 | -0.05(-0.12%) |
Oct 15, 2014 | 39.86 | 41.79 | 38.75 | 40.88 | 749,838 | +0.44(+1.09%) |
Oct 14, 2014 | 40.32 | 41.04 | 39.61 | 40.44 | 715,386 | +0.39(+0.97%) |
Oct 13, 2014 | 40.27 | 41.48 | 40.27 | 40.05 | 548,698 | -0.70(-1.72%) |
Oct 10, 2014 | 40.99 | 42.30 | 40.53 | 40.75 | 365,533 | -0.53(-1.28%) |
Oct 09, 2014 | 42.71 | 43.28 | 41.17 | 41.28 | 457,641 | -1.36(-3.19%) |
Oct 08, 2014 | 41.80 | 42.76 | 41.09 | 42.64 | 502,363 | +0.51(+1.21%) |
Oct 07, 2014 | 43.48 | 43.48 | 42.08 | 42.13 | 399,665 | -1.72(-3.93%) |
Oct 06, 2014 | 45.59 | 46.07 | 43.79 | 43.85 | 345,086 | -1.68(-3.68%) |
Oct 03, 2014 | 45.25 | 45.86 | 44.74 | 45.53 | 238,394 | +0.79(+1.77%) |
Oct 02, 2014 | 44.05 | 44.88 | 43.58 | 44.74 | 272,904 | +0.73(+1.66%) |
Oct 01, 2014 | 44.43 | 44.43 | 43.14 | 44.01 | 562,910 | -0.28(-0.63%) |
Sep 30, 2014 | 44.95 | 45.38 | 44.02 | 44.29 | 465,795 | -0.73(-1.62%) |
Sep 29, 2014 | 44.00 | 45.29 | 43.75 | 45.02 | 314,154 | +0.61(+1.37%) |
Sep 26, 2014 | 44.36 | 44.86 | 43.60 | 44.41 | 389,337 | -0.06(-0.13%) |
Sep 25, 2014 | 45.28 | 45.28 | 44.21 | 44.47 | 356,554 | -1.01(-2.22%) |
Sep 24, 2014 | 43.63 | 45.72 | 43.43 | 45.48 | 428,053 | +1.93(+4.43%) |
Sep 23, 2014 | 44.50 | 44.56 | 43.50 | 43.55 | 445,239 | -1.25(-2.79%) |
Sep 22, 2014 | 45.27 | 45.87 | 43.84 | 44.80 | 264,420 | -0.92(-2.01%) |
Sep 19, 2014 | 45.75 | 46.84 | 45.28 | 45.72 | 872,923 | +0.21(+0.46%) |
Sep 18, 2014 | 45.20 | 46.35 | 45.07 | 45.51 | 431,942 | +0.48(+1.07%) |
Sep 17, 2014 | 45.38 | 45.99 | 44.89 | 45.03 | 496,679 | +0.25(+0.56%) |
Sep 16, 2014 | 45.80 | 46.38 | 43.98 | 44.78 | 688,309 | -1.28(-2.78%) |
Sep 15, 2014 | 47.59 | 47.92 | 45.70 | 46.06 | 362,383 | -1.72(-3.60%) |
Sep 12, 2014 | 48.39 | 48.44 | 46.94 | 47.78 | 450,977 | -0.52(-1.08%) |
Sep 11, 2014 | 48.36 | 48.73 | 48.03 | 48.30 | 304,996 | -0.41(-0.84%) |
Sep 10, 2014 | 48.41 | 48.80 | 48.14 | 48.71 | 508,240 | +0.46(+0.95%) |
Sep 09, 2014 | 49.19 | 49.20 | 47.81 | 48.25 | 376,255 | -1.00(-2.03%) |
Sep 08, 2014 | 48.88 | 49.58 | 48.49 | 49.25 | 303,960 | +0.28(+0.57%) |
Sep 05, 2014 | 49.29 | 49.88 | 48.14 | 48.97 | 410,831 | -0.52(-1.05%) |
Sep 04, 2014 | 47.88 | 50.71 | 47.88 | 49.49 | 846,727 | +2.49(+5.30%) |
Sep 03, 2014 | 47.42 | 47.91 | 46.68 | 47.00 | 334,628 | -0.40(-0.84%) |
Sep 02, 2014 | 46.81 | 47.41 | 46.36 | 47.40 | 362,090 | +0.86(+1.85%) |
Aug 29, 2014 | 45.93 | 46.54 | 46.54 | 46.54 | 628,800 | +0.66(+1.44%) |
Aug 28, 2014 | 45.79 | 46.54 | 45.19 | 45.88 | 352,701 | -0.30(-0.65%) |
Aug 27, 2014 | 46.48 | 46.59 | 45.88 | 46.18 | 439,696 | -0.08(-0.17%) |
Aug 26, 2014 | 44.62 | 46.28 | 44.55 | 46.26 | 449,024 | +1.57(+3.51%) |
Aug 25, 2014 | 44.41 | 44.94 | 43.79 | 44.69 | 366,657 | +0.63(+1.43%) |
Aug 22, 2014 | 44.38 | 44.38 | 43.52 | 44.06 | 382,180 | -0.50(-1.12%) |
Aug 21, 2014 | 44.71 | 44.79 | 44.12 | 44.56 | 240,540 | -0.25(-0.56%) |
Aug 20, 2014 | 45.85 | 45.85 | 44.11 | 44.81 | 594,217 | -1.29(-2.80%) |
Aug 19, 2014 | 45.66 | 46.69 | 45.30 | 46.10 | 317,907 | +0.31(+0.68%) |
Aug 18, 2014 | 46.27 | 46.58 | 45.50 | 45.79 | 421,874 | +0.08(+0.18%) |
Aug 15, 2014 | 46.95 | 46.95 | 44.89 | 45.71 | 397,138 | -0.77(-1.66%) |
Aug 14, 2014 | 46.55 | 47.09 | 46.32 | 46.48 | 316,361 | -0.21(-0.45%) |
Aug 13, 2014 | 45.55 | 46.91 | 45.55 | 46.69 | 385,144 | +1.49(+3.30%) |
Aug 12, 2014 | 45.63 | 45.91 | 44.77 | 45.20 | 453,983 | -0.65(-1.42%) |
Aug 11, 2014 | 45.22 | 46.53 | 44.83 | 45.85 | 393,370 | +0.79(+1.75%) |
Aug 08, 2014 | 44.57 | 45.37 | 44.39 | 45.06 | 503,992 | +0.39(+0.87%) |
Aug 07, 2014 | 44.52 | 45.17 | 44.18 | 44.67 | 460,647 | +0.38(+0.86%) |
Aug 06, 2014 | 44.08 | 45.41 | 44.08 | 44.29 | 262,218 | -0.35(-0.78%) |
Aug 05, 2014 | 44.60 | 45.64 | 44.00 | 44.64 | 649,525 | -0.37(-0.82%) |
Aug 04, 2014 | 44.00 | 45.20 | 43.53 | 45.01 | 428,781 | +1.15(+2.62%) |