Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.92 | 48.99 | 46.92 | 47.74 | 752,756 | +0.60(+1.27%) |
Oct 30, 2014 | 47.23 | 47.50 | 46.39 | 47.14 | 393,949 | -0.08(-0.17%) |
Oct 29, 2014 | 47.31 | 47.47 | 46.37 | 47.22 | 321,220 | +0.11(+0.23%) |
Oct 28, 2014 | 47.13 | 47.27 | 45.44 | 47.11 | 848,477 | +0.20(+0.43%) |
Oct 27, 2014 | 44.41 | 47.47 | 44.36 | 46.91 | 1,268,768 | +2.55(+5.75%) |
Oct 24, 2014 | 45.24 | 45.48 | 44.16 | 44.36 | 467,190 | -0.74(-1.64%) |
Oct 23, 2014 | 43.52 | 45.68 | 43.20 | 45.10 | 766,899 | +2.02(+4.69%) |
Oct 22, 2014 | 42.92 | 43.59 | 42.64 | 43.08 | 317,873 | +0.16(+0.37%) |
Oct 21, 2014 | 42.59 | 42.99 | 42.40 | 42.92 | 154,874 | +0.46(+1.08%) |
Oct 20, 2014 | 41.90 | 42.54 | 41.66 | 42.46 | 153,786 | +0.25(+0.59%) |
Oct 17, 2014 | 43.24 | 43.51 | 42.00 | 42.21 | 205,775 | -0.61(-1.42%) |
Oct 16, 2014 | 42.55 | 43.18 | 40.42 | 42.82 | 671,609 | -0.40(-0.93%) |
Oct 15, 2014 | 42.38 | 43.93 | 41.86 | 43.22 | 400,869 | +0.20(+0.46%) |
Oct 14, 2014 | 42.84 | 43.56 | 42.60 | 43.02 | 250,334 | +0.48(+1.13%) |
Oct 13, 2014 | 41.83 | 43.49 | 41.48 | 42.54 | 235,712 | +0.75(+1.79%) |
Oct 10, 2014 | 41.93 | 42.86 | 41.43 | 41.79 | 208,831 | -0.31(-0.74%) |
Oct 09, 2014 | 43.95 | 43.98 | 42.08 | 42.10 | 315,714 | -1.80(-4.10%) |
Oct 08, 2014 | 42.79 | 43.95 | 42.53 | 43.90 | 291,319 | +1.11(+2.59%) |
Oct 07, 2014 | 43.08 | 43.55 | 42.60 | 42.79 | 385,427 | -0.44(-1.02%) |
Oct 06, 2014 | 43.67 | 43.98 | 43.23 | 43.23 | 270,674 | -0.55(-1.26%) |
Oct 03, 2014 | 43.73 | 44.14 | 43.42 | 43.78 | 551,673 | +0.45(+1.04%) |
Oct 02, 2014 | 43.15 | 43.87 | 42.62 | 43.33 | 194,390 | +0.22(+0.51%) |
Oct 01, 2014 | 43.82 | 43.97 | 42.46 | 43.11 | 431,272 | -0.68(-1.55%) |
Sep 30, 2014 | 42.52 | 44.36 | 42.52 | 43.79 | 573,486 | +1.33(+3.13%) |
Sep 29, 2014 | 41.75 | 42.50 | 41.70 | 42.46 | 199,926 | +0.14(+0.33%) |
Sep 26, 2014 | 40.88 | 42.43 | 40.69 | 42.32 | 365,529 | +1.51(+3.70%) |
Sep 25, 2014 | 40.48 | 40.85 | 39.89 | 40.81 | 248,978 | +0.33(+0.82%) |
Sep 24, 2014 | 40.08 | 40.58 | 39.78 | 40.48 | 142,532 | +0.49(+1.23%) |
Sep 23, 2014 | 39.89 | 40.50 | 39.64 | 39.99 | 240,701 | -0.08(-0.20%) |
Sep 22, 2014 | 40.42 | 40.71 | 39.78 | 40.07 | 164,418 | -0.54(-1.33%) |
Sep 19, 2014 | 41.03 | 41.45 | 39.76 | 40.61 | 351,656 | -0.24(-0.59%) |
Sep 18, 2014 | 39.64 | 41.06 | 39.55 | 40.85 | 1,348,130 | +1.35(+3.42%) |
Sep 17, 2014 | 38.81 | 39.55 | 38.67 | 39.50 | 325,634 | +0.57(+1.46%) |
Sep 16, 2014 | 38.44 | 39.37 | 37.94 | 38.93 | 279,812 | +0.50(+1.30%) |
Sep 15, 2014 | 38.27 | 38.63 | 37.91 | 38.43 | 464,559 | +0.00(+0.00%) |
Sep 12, 2014 | 37.93 | 38.47 | 37.76 | 38.43 | 503,371 | +0.51(+1.34%) |
Sep 11, 2014 | 36.81 | 37.93 | 36.81 | 37.92 | 194,801 | +0.74(+1.99%) |
Sep 10, 2014 | 37.22 | 37.37 | 36.99 | 37.18 | 91,063 | +0.02(+0.05%) |
Sep 09, 2014 | 37.91 | 38.06 | 37.14 | 37.16 | 124,206 | -0.89(-2.34%) |
Sep 08, 2014 | 37.74 | 38.26 | 37.74 | 38.05 | 105,787 | +0.15(+0.40%) |
Sep 05, 2014 | 37.83 | 38.05 | 37.19 | 37.90 | 146,156 | +0.06(+0.16%) |
Sep 04, 2014 | 38.20 | 38.25 | 37.73 | 37.84 | 168,812 | -0.33(-0.86%) |
Sep 03, 2014 | 37.96 | 39.38 | 37.96 | 38.17 | 476,690 | +0.63(+1.68%) |
Sep 02, 2014 | 37.77 | 38.63 | 37.40 | 37.54 | 350,644 | -0.11(-0.29%) |
Aug 29, 2014 | 37.89 | 37.65 | 37.65 | 37.65 | 602,200 | -0.23(-0.61%) |
Aug 28, 2014 | 39.95 | 40.09 | 37.72 | 37.88 | 358,134 | -2.37(-5.89%) |
Aug 27, 2014 | 40.97 | 41.37 | 40.18 | 40.25 | 183,212 | -0.71(-1.73%) |
Aug 26, 2014 | 39.98 | 41.09 | 39.95 | 40.96 | 603,622 | +0.97(+2.43%) |
Aug 25, 2014 | 39.79 | 40.15 | 39.50 | 39.99 | 633,164 | +0.67(+1.70%) |
Aug 22, 2014 | 39.92 | 39.98 | 39.30 | 39.32 | 272,428 | -0.63(-1.58%) |
Aug 21, 2014 | 39.97 | 40.13 | 39.52 | 39.95 | 265,173 | -0.02(-0.05%) |
Aug 20, 2014 | 39.92 | 40.15 | 39.64 | 39.97 | 238,171 | -0.04(-0.10%) |
Aug 19, 2014 | 40.53 | 40.64 | 39.98 | 40.01 | 2,699,784 | -0.39(-0.97%) |
Aug 18, 2014 | 41.02 | 41.03 | 39.88 | 40.40 | 312,236 | -0.60(-1.46%) |
Aug 15, 2014 | 41.04 | 41.58 | 40.24 | 41.00 | 438,126 | +0.20(+0.49%) |
Aug 14, 2014 | 40.86 | 40.98 | 40.12 | 40.80 | 325,651 | -0.04(-0.10%) |
Aug 13, 2014 | 39.76 | 40.84 | 39.76 | 40.84 | 247,112 | +1.14(+2.87%) |
Aug 12, 2014 | 40.07 | 40.09 | 39.26 | 39.70 | 182,084 | -0.44(-1.10%) |
Aug 11, 2014 | 41.00 | 41.20 | 40.11 | 40.14 | 241,192 | -0.58(-1.42%) |
Aug 08, 2014 | 41.05 | 41.75 | 40.93 | 40.72 | 459,619 | -0.36(-0.88%) |
Aug 07, 2014 | 40.94 | 41.26 | 40.56 | 41.08 | 362,775 | +0.18(+0.44%) |
Aug 06, 2014 | 39.70 | 41.13 | 39.37 | 40.90 | 467,213 | +0.93(+2.33%) |
Aug 05, 2014 | 40.13 | 41.47 | 39.39 | 39.97 | 774,578 | +0.73(+1.86%) |
Aug 04, 2014 | 38.25 | 39.33 | 38.05 | 39.24 | 287,513 | +1.22(+3.21%) |