Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.92 | 47.02 | 46.31 | 46.60 | 5,613,348 | +0.03(+0.06%) |
Oct 30, 2014 | 45.84 | 46.71 | 45.64 | 46.57 | 3,055,837 | +0.67(+1.46%) |
Oct 29, 2014 | 45.77 | 45.95 | 45.51 | 45.90 | 3,978,587 | +0.18(+0.40%) |
Oct 28, 2014 | 46.17 | 46.22 | 45.45 | 45.72 | 6,613,654 | -0.69(-1.48%) |
Oct 27, 2014 | 46.40 | 46.41 | 46.01 | 46.40 | 4,823,508 | -0.01(-0.02%) |
Oct 24, 2014 | 46.70 | 46.75 | 46.13 | 46.41 | 5,285,801 | -0.35(-0.74%) |
Oct 23, 2014 | 46.58 | 47.11 | 46.50 | 46.76 | 4,534,875 | +0.53(+1.14%) |
Oct 22, 2014 | 46.56 | 47.06 | 46.19 | 46.23 | 5,035,807 | -0.23(-0.50%) |
Oct 21, 2014 | 45.75 | 46.69 | 45.54 | 46.46 | 6,364,822 | +1.02(+2.24%) |
Oct 20, 2014 | 44.44 | 45.46 | 44.44 | 45.45 | 5,707,256 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.27 | 44.40 | 44.53 | 8,634,683 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.26 | 44.81 | 5,747,600 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.16 | 44.69 | 45.21 | 10,313,002 | -1.29(-2.77%) |
Oct 14, 2014 | 45.95 | 46.60 | 45.79 | 46.50 | 6,026,262 | +0.94(+2.07%) |
Oct 13, 2014 | 45.64 | 46.41 | 45.40 | 45.56 | 7,071,490 | -0.11(-0.25%) |
Oct 10, 2014 | 46.49 | 47.07 | 45.64 | 45.67 | 8,227,480 | -0.76(-1.64%) |
Oct 09, 2014 | 47.30 | 47.56 | 46.30 | 46.43 | 5,769,302 | -0.91(-1.93%) |
Oct 08, 2014 | 46.49 | 47.46 | 46.37 | 47.35 | 5,253,640 | +0.96(+2.06%) |
Oct 07, 2014 | 46.75 | 46.80 | 46.23 | 46.39 | 4,857,848 | -0.56(-1.19%) |
Oct 06, 2014 | 47.51 | 47.75 | 46.88 | 46.95 | 3,291,706 | -0.60(-1.25%) |
Oct 03, 2014 | 47.56 | 47.83 | 47.32 | 47.54 | 3,469,306 | +0.38(+0.80%) |
Oct 02, 2014 | 46.84 | 47.26 | 46.44 | 47.17 | 4,244,798 | +0.38(+0.81%) |
Oct 01, 2014 | 47.25 | 47.41 | 46.76 | 46.79 | 5,152,177 | -0.46(-0.97%) |
Sep 30, 2014 | 47.38 | 47.56 | 47.13 | 47.25 | 3,394,249 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.61 | 47.14 | 47.52 | 2,879,197 | -0.08(-0.17%) |
Sep 26, 2014 | 47.64 | 47.70 | 47.22 | 47.60 | 3,099,213 | +0.20(+0.43%) |
Sep 25, 2014 | 47.96 | 48.06 | 47.30 | 47.40 | 3,768,629 | -0.75(-1.57%) |
Sep 24, 2014 | 47.49 | 48.19 | 47.48 | 48.15 | 4,319,067 | +0.60(+1.27%) |
Sep 23, 2014 | 47.73 | 47.94 | 47.54 | 47.55 | 5,300,083 | -0.21(-0.44%) |
Sep 22, 2014 | 47.90 | 48.07 | 47.59 | 47.76 | 4,093,947 | -0.34(-0.71%) |
Sep 19, 2014 | 48.42 | 48.52 | 47.95 | 48.10 | 6,525,358 | -0.09(-0.19%) |
Sep 18, 2014 | 47.66 | 48.73 | 47.64 | 48.19 | 9,741,828 | +0.80(+1.69%) |
Sep 17, 2014 | 47.39 | 47.56 | 47.10 | 47.39 | 4,346,052 | +0.01(+0.02%) |
Sep 16, 2014 | 46.79 | 47.69 | 46.78 | 47.38 | 6,048,221 | +0.49(+1.04%) |
Sep 15, 2014 | 47.06 | 47.18 | 46.79 | 46.89 | 4,900,589 | -0.24(-0.51%) |
Sep 12, 2014 | 47.14 | 47.23 | 46.72 | 47.14 | 5,874,021 | -0.05(-0.10%) |
Sep 11, 2014 | 46.61 | 47.25 | 46.44 | 47.18 | 7,428,696 | +0.48(+1.03%) |
Sep 10, 2014 | 45.99 | 46.99 | 45.88 | 46.70 | 11,516,110 | +0.81(+1.76%) |
Sep 09, 2014 | 45.58 | 45.91 | 45.36 | 45.89 | 5,621,224 | +0.24(+0.53%) |
Sep 08, 2014 | 45.91 | 46.13 | 45.43 | 45.65 | 4,242,614 | -0.39(-0.85%) |
Sep 05, 2014 | 45.98 | 46.10 | 45.61 | 46.04 | 4,512,994 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.14 | 45.38 | 46.01 | 5,788,750 | +0.48(+1.06%) |
Sep 03, 2014 | 45.63 | 45.66 | 45.21 | 45.52 | 4,714,129 | +0.15(+0.33%) |
Sep 02, 2014 | 45.44 | 45.61 | 45.21 | 45.37 | 3,452,754 | +0.09(+0.20%) |
Aug 29, 2014 | 45.77 | 45.28 | 45.28 | 45.28 | 5,317,124 | -0.21(-0.46%) |
Aug 28, 2014 | 45.59 | 45.67 | 45.29 | 45.49 | 5,580,517 | -0.33(-0.72%) |
Aug 27, 2014 | 45.78 | 45.94 | 45.71 | 45.82 | 3,711,362 | +0.07(+0.15%) |
Aug 26, 2014 | 46.02 | 46.11 | 45.67 | 45.76 | 4,280,463 | -0.21(-0.46%) |
Aug 25, 2014 | 46.21 | 46.36 | 45.77 | 45.97 | 5,794,867 | -0.05(-0.11%) |
Aug 22, 2014 | 46.09 | 46.30 | 45.85 | 46.02 | 6,057,525 | -0.02(-0.03%) |
Aug 21, 2014 | 45.53 | 46.05 | 45.09 | 46.04 | 8,705,096 | +0.56(+1.23%) |
Aug 20, 2014 | 44.10 | 45.82 | 44.09 | 45.48 | 17,012,102 | +0.81(+1.82%) |
Aug 19, 2014 | 44.35 | 44.78 | 44.17 | 44.66 | 6,387,694 | +0.53(+1.20%) |
Aug 18, 2014 | 43.76 | 44.24 | 43.56 | 44.14 | 5,338,796 | +0.66(+1.51%) |
Aug 15, 2014 | 43.88 | 43.88 | 43.23 | 43.48 | 5,604,601 | -0.40(-0.92%) |
Aug 14, 2014 | 43.48 | 43.91 | 43.40 | 43.88 | 4,208,961 | +0.36(+0.82%) |
Aug 13, 2014 | 43.65 | 43.69 | 43.14 | 43.52 | 4,899,613 | -0.15(-0.34%) |
Aug 12, 2014 | 43.59 | 43.73 | 43.35 | 43.67 | 3,943,390 | +0.07(+0.17%) |
Aug 11, 2014 | 43.78 | 43.83 | 43.44 | 43.60 | 3,742,522 | -0.13(-0.31%) |
Aug 08, 2014 | 43.25 | 43.70 | 43.05 | 43.73 | 6,305,533 | +0.78(+1.81%) |
Aug 07, 2014 | 43.52 | 43.60 | 42.78 | 42.96 | 6,582,003 | -0.35(-0.81%) |
Aug 06, 2014 | 42.94 | 43.51 | 42.78 | 43.31 | 9,722,428 | -0.04(-0.10%) |
Aug 05, 2014 | 43.67 | 44.38 | 43.19 | 43.35 | 20,000,542 | -1.99(-4.40%) |
Aug 04, 2014 | 44.95 | 45.57 | 44.76 | 45.35 | 5,634,964 | +0.63(+1.42%) |