Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.20 | 46.21 | 45.95 | 46.20 | 765,696 | +0.53(+1.15%) |
Oct 30, 2014 | 45.32 | 45.78 | 45.11 | 45.67 | 168,729 | +0.38(+0.84%) |
Oct 29, 2014 | 45.56 | 45.56 | 45.00 | 45.29 | 485,768 | -0.12(-0.27%) |
Oct 28, 2014 | 45.33 | 45.41 | 45.13 | 45.41 | 197,628 | +0.38(+0.83%) |
Oct 27, 2014 | 44.94 | 45.02 | 45.02 | 45.04 | 208,351 | +0.02(+0.04%) |
Oct 24, 2014 | 44.77 | 45.04 | 44.62 | 45.02 | 45,103 | +0.36(+0.81%) |
Oct 23, 2014 | 44.52 | 44.85 | 44.52 | 44.66 | 56,943 | +0.35(+0.80%) |
Oct 22, 2014 | 44.58 | 44.70 | 44.29 | 44.30 | 116,964 | -0.11(-0.26%) |
Oct 21, 2014 | 43.99 | 44.46 | 43.85 | 44.42 | 145,378 | +0.71(+1.62%) |
Oct 20, 2014 | 43.43 | 43.72 | 43.33 | 43.71 | 129,444 | +0.36(+0.84%) |
Oct 17, 2014 | 43.15 | 43.42 | 43.01 | 43.35 | 58,063 | +0.56(+1.32%) |
Oct 16, 2014 | 42.35 | 42.99 | 42.35 | 42.78 | 79,496 | -0.16(-0.38%) |
Oct 15, 2014 | 42.89 | 42.99 | 42.03 | 42.95 | 151,086 | -0.14(-0.33%) |
Oct 14, 2014 | 43.00 | 43.42 | 43.00 | 43.09 | 58,400 | +0.17(+0.40%) |
Oct 13, 2014 | 43.63 | 43.68 | 42.90 | 42.92 | 91,325 | -0.79(-1.81%) |
Oct 10, 2014 | 43.82 | 44.02 | 43.71 | 43.71 | 48,311 | -0.07(-0.16%) |
Oct 09, 2014 | 44.50 | 44.50 | 43.77 | 43.78 | 63,943 | -0.75(-1.69%) |
Oct 08, 2014 | 43.89 | 44.54 | 43.73 | 44.53 | 23,116 | +0.73(+1.66%) |
Oct 07, 2014 | 44.33 | 44.33 | 43.81 | 43.81 | 45,898 | -0.58(-1.31%) |
Oct 06, 2014 | 44.58 | 44.61 | 44.23 | 44.39 | 61,311 | -0.01(-0.01%) |
Oct 03, 2014 | 44.12 | 44.42 | 44.12 | 44.40 | 30,398 | +0.46(+1.06%) |
Oct 02, 2014 | 43.76 | 44.04 | 43.63 | 43.93 | 97,217 | +0.11(+0.24%) |
Oct 01, 2014 | 44.29 | 46.34 | 43.73 | 43.83 | 49,680 | -0.47(-1.06%) |
Sep 30, 2014 | 44.55 | 44.55 | 44.17 | 44.29 | 47,185 | -0.11(-0.26%) |
Sep 29, 2014 | 44.27 | 44.46 | 44.17 | 44.41 | 27,276 | -0.05(-0.11%) |
Sep 26, 2014 | 44.40 | 44.53 | 44.16 | 44.46 | 128,870 | +0.20(+0.45%) |
Sep 25, 2014 | 44.75 | 44.75 | 44.20 | 44.26 | 60,125 | -0.55(-1.24%) |
Sep 24, 2014 | 44.53 | 44.85 | 44.44 | 44.81 | 63,538 | +0.16(+0.35%) |
Sep 23, 2014 | 44.93 | 44.93 | 44.65 | 44.65 | 38,275 | -0.37(-0.81%) |
Sep 22, 2014 | 45.33 | 45.33 | 44.97 | 45.02 | 16,185 | +0.02(+0.04%) |
Sep 19, 2014 | 45.15 | 45.25 | 44.93 | 45.00 | 19,691 | +0.04(+0.08%) |
Sep 18, 2014 | 44.94 | 44.98 | 44.85 | 44.96 | 28,535 | +0.25(+0.56%) |
Sep 17, 2014 | 44.79 | 44.90 | 44.66 | 44.71 | 24,991 | +0.03(+0.06%) |
Sep 16, 2014 | 44.38 | 44.78 | 44.34 | 44.69 | 75,347 | +0.27(+0.60%) |
Sep 15, 2014 | 44.46 | 44.46 | 44.30 | 44.42 | 19,542 | +0.05(+0.12%) |
Sep 12, 2014 | 44.52 | 44.54 | 44.25 | 44.36 | 34,639 | -0.25(-0.55%) |
Sep 11, 2014 | 44.43 | 44.61 | 44.42 | 44.61 | 9,417 | +0.05(+0.11%) |
Sep 10, 2014 | 44.59 | 44.59 | 44.33 | 44.56 | 34,710 | +0.11(+0.26%) |
Sep 09, 2014 | 44.62 | 44.62 | 44.42 | 44.45 | 80,546 | -0.20(-0.45%) |
Sep 08, 2014 | 44.84 | 44.85 | 44.59 | 44.65 | 17,262 | -0.22(-0.49%) |
Sep 05, 2014 | 44.78 | 44.87 | 44.55 | 44.87 | 24,210 | +0.22(+0.49%) |
Sep 04, 2014 | 44.75 | 44.76 | 44.61 | 44.65 | 37,564 | +0.04(+0.09%) |
Sep 03, 2014 | 44.51 | 44.69 | 44.51 | 44.61 | 42,603 | +0.04(+0.09%) |
Sep 02, 2014 | 44.42 | 44.62 | 44.39 | 44.57 | 36,714 | +0.05(+0.11%) |
Aug 29, 2014 | 44.47 | 44.52 | 44.52 | 44.52 | 14,862 | +0.11(+0.26%) |
Aug 28, 2014 | 44.27 | 44.46 | 44.24 | 44.41 | 16,023 | -0.06(-0.13%) |
Aug 27, 2014 | 44.51 | 44.54 | 44.40 | 44.47 | 33,143 | -0.01(-0.02%) |
Aug 26, 2014 | 44.67 | 44.67 | 44.48 | 44.48 | 30,573 | -0.04(-0.10%) |
Aug 25, 2014 | 44.56 | 44.60 | 44.44 | 44.52 | 29,323 | +0.18(+0.40%) |
Aug 22, 2014 | 44.39 | 44.46 | 44.29 | 44.34 | 64,341 | -0.12(-0.28%) |
Aug 21, 2014 | 44.27 | 44.54 | 44.27 | 44.47 | 46,558 | +0.14(+0.32%) |
Aug 20, 2014 | 44.30 | 44.38 | 44.28 | 44.32 | 33,593 | +0.05(+0.11%) |
Aug 19, 2014 | 44.27 | 44.29 | 43.99 | 44.27 | 18,192 | +0.18(+0.41%) |
Aug 18, 2014 | 43.87 | 44.11 | 43.87 | 44.09 | 25,112 | +0.44(+1.01%) |
Aug 15, 2014 | 43.95 | 43.95 | 43.88 | 43.65 | 52,485 | -0.14(-0.33%) |
Aug 14, 2014 | 43.80 | 43.80 | 43.75 | 43.80 | 28,895 | +0.16(+0.37%) |
Aug 13, 2014 | 43.58 | 43.70 | 43.44 | 43.63 | 64,972 | +0.23(+0.53%) |
Aug 12, 2014 | 43.38 | 43.46 | 43.25 | 43.41 | 78,584 | -0.02(-0.04%) |
Aug 11, 2014 | 43.36 | 43.54 | 43.36 | 43.42 | 34,300 | +0.15(+0.35%) |
Aug 08, 2014 | 42.74 | 43.15 | 42.73 | 43.27 | 20,712 | +0.60(+1.41%) |
Aug 07, 2014 | 43.04 | 43.04 | 42.63 | 42.67 | 24,183 | -0.21(-0.49%) |
Aug 06, 2014 | 42.68 | 42.97 | 42.56 | 42.88 | 26,859 | +0.08(+0.18%) |
Aug 05, 2014 | 43.09 | 43.14 | 42.72 | 42.80 | 30,232 | -0.38(-0.88%) |
Aug 04, 2014 | 42.99 | 43.19 | 42.71 | 43.19 | 45,859 | +0.31(+0.71%) |