Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.35 | 46.43 | 45.36 | 45.48 | 1,381,050 | -0.45(-0.98%) |
Oct 30, 2014 | 45.62 | 46.14 | 45.46 | 45.93 | 626,128 | +0.18(+0.39%) |
Oct 29, 2014 | 46.28 | 46.28 | 45.23 | 45.75 | 864,487 | -0.63(-1.36%) |
Oct 28, 2014 | 45.57 | 46.42 | 45.11 | 46.38 | 1,150,995 | +0.88(+1.93%) |
Oct 27, 2014 | 45.01 | 45.65 | 45.11 | 45.50 | 1,327,755 | +0.39(+0.86%) |
Oct 24, 2014 | 44.00 | 45.83 | 44.00 | 45.11 | 1,832,988 | +1.11(+2.52%) |
Oct 23, 2014 | 44.20 | 45.39 | 43.65 | 44.00 | 4,997,727 | -2.79(-5.96%) |
Oct 22, 2014 | 46.53 | 47.16 | 46.51 | 46.79 | 1,345,692 | +0.24(+0.52%) |
Oct 21, 2014 | 46.81 | 46.92 | 46.28 | 46.55 | 949,871 | -0.21(-0.45%) |
Oct 20, 2014 | 45.01 | 46.83 | 45.01 | 46.76 | 1,096,065 | +1.52(+3.36%) |
Oct 17, 2014 | 45.18 | 45.47 | 45.05 | 45.24 | 952,148 | +0.51(+1.14%) |
Oct 16, 2014 | 44.47 | 45.13 | 43.94 | 44.73 | 1,740,862 | -0.29(-0.64%) |
Oct 15, 2014 | 44.73 | 45.29 | 43.96 | 45.02 | 931,641 | -0.09(-0.20%) |
Oct 14, 2014 | 44.80 | 45.73 | 44.52 | 45.11 | 917,503 | +0.60(+1.35%) |
Oct 13, 2014 | 44.87 | 45.25 | 44.23 | 44.51 | 848,256 | -0.51(-1.13%) |
Oct 10, 2014 | 45.08 | 45.86 | 44.79 | 45.02 | 1,234,210 | -0.06(-0.13%) |
Oct 09, 2014 | 44.75 | 45.33 | 44.64 | 45.08 | 1,564,569 | +0.35(+0.78%) |
Oct 08, 2014 | 43.79 | 44.77 | 43.79 | 44.73 | 861,168 | +0.95(+2.17%) |
Oct 07, 2014 | 44.16 | 44.45 | 43.70 | 43.78 | 1,358,464 | -1.18(-2.62%) |
Oct 06, 2014 | 44.58 | 45.08 | 44.44 | 44.96 | 947,299 | +0.48(+1.07%) |
Oct 03, 2014 | 43.95 | 44.61 | 43.92 | 44.48 | 860,158 | +0.78(+1.80%) |
Oct 02, 2014 | 44.40 | 44.56 | 43.60 | 43.70 | 1,370,760 | -0.76(-1.71%) |
Oct 01, 2014 | 44.68 | 44.86 | 44.35 | 44.46 | 845,439 | -0.36(-0.80%) |
Sep 30, 2014 | 45.26 | 45.37 | 44.80 | 44.82 | 869,499 | -0.32(-0.71%) |
Sep 29, 2014 | 44.40 | 45.32 | 44.32 | 45.14 | 1,027,031 | +0.57(+1.28%) |
Sep 26, 2014 | 44.19 | 45.20 | 44.10 | 44.57 | 1,167,528 | +0.45(+1.02%) |
Sep 25, 2014 | 44.36 | 44.59 | 44.09 | 44.12 | 997,270 | -0.36(-0.81%) |
Sep 24, 2014 | 43.72 | 44.50 | 43.65 | 44.48 | 1,357,203 | +0.77(+1.76%) |
Sep 23, 2014 | 44.15 | 44.28 | 43.70 | 43.71 | 946,790 | -0.53(-1.20%) |
Sep 22, 2014 | 45.09 | 45.15 | 44.20 | 44.24 | 1,102,301 | -0.99(-2.19%) |
Sep 19, 2014 | 45.67 | 46.16 | 45.21 | 45.23 | 1,272,494 | -0.41(-0.90%) |
Sep 18, 2014 | 47.06 | 47.15 | 45.52 | 45.64 | 3,815,770 | -1.14(-2.44%) |
Sep 17, 2014 | 46.00 | 47.09 | 45.35 | 46.78 | 3,058,169 | -0.58(-1.22%) |
Sep 16, 2014 | 47.50 | 47.94 | 46.96 | 47.36 | 1,791,774 | -0.14(-0.29%) |
Sep 15, 2014 | 47.10 | 47.66 | 46.90 | 47.50 | 1,189,063 | +0.29(+0.61%) |
Sep 12, 2014 | 46.98 | 47.24 | 46.77 | 47.21 | 1,059,686 | +0.30(+0.64%) |
Sep 11, 2014 | 46.34 | 47.11 | 46.23 | 46.91 | 950,609 | +0.39(+0.84%) |
Sep 10, 2014 | 46.35 | 46.71 | 46.20 | 46.52 | 944,894 | -0.30(-0.64%) |
Sep 09, 2014 | 46.25 | 46.89 | 46.01 | 46.82 | 1,509,145 | +0.46(+0.99%) |
Sep 08, 2014 | 45.86 | 46.49 | 45.81 | 46.36 | 1,475,972 | +0.35(+0.76%) |
Sep 05, 2014 | 45.10 | 46.04 | 44.77 | 46.01 | 1,327,612 | +0.76(+1.68%) |
Sep 04, 2014 | 44.59 | 45.27 | 44.50 | 45.25 | 1,212,721 | +0.79(+1.78%) |
Sep 03, 2014 | 44.18 | 44.77 | 44.09 | 44.46 | 1,275,884 | +0.50(+1.14%) |
Sep 02, 2014 | 43.98 | 44.14 | 43.61 | 43.96 | 1,108,735 | +0.42(+0.96%) |
Aug 29, 2014 | 43.55 | 43.54 | 43.54 | 43.54 | 655,100 | -0.03(-0.07%) |
Aug 28, 2014 | 43.54 | 43.74 | 43.42 | 43.57 | 521,037 | -0.02(-0.05%) |
Aug 27, 2014 | 43.77 | 43.77 | 43.51 | 43.59 | 784,300 | -0.21(-0.48%) |
Aug 26, 2014 | 43.97 | 44.01 | 43.62 | 43.80 | 772,609 | -0.21(-0.48%) |
Aug 25, 2014 | 44.12 | 44.38 | 43.60 | 44.01 | 1,339,801 | +0.26(+0.59%) |
Aug 22, 2014 | 44.17 | 44.33 | 43.73 | 43.75 | 933,176 | -0.49(-1.11%) |
Aug 21, 2014 | 44.46 | 44.58 | 44.20 | 44.24 | 1,414,620 | -0.40(-0.90%) |
Aug 20, 2014 | 44.79 | 44.93 | 44.22 | 44.64 | 1,430,122 | +0.59(+1.34%) |
Aug 19, 2014 | 44.08 | 44.38 | 43.95 | 44.05 | 1,135,157 | +0.40(+0.92%) |
Aug 18, 2014 | 43.54 | 43.94 | 43.47 | 43.65 | 632,422 | +0.22(+0.51%) |
Aug 15, 2014 | 43.68 | 43.75 | 43.27 | 43.43 | 897,135 | -0.11(-0.25%) |
Aug 14, 2014 | 44.06 | 44.20 | 43.32 | 43.54 | 811,530 | -0.40(-0.91%) |
Aug 13, 2014 | 43.92 | 44.37 | 43.71 | 43.94 | 1,027,827 | +0.21(+0.48%) |
Aug 12, 2014 | 43.64 | 43.89 | 43.55 | 43.73 | 594,893 | -0.14(-0.32%) |
Aug 11, 2014 | 43.76 | 44.01 | 43.47 | 43.87 | 720,028 | +0.26(+0.60%) |
Aug 08, 2014 | 43.50 | 43.82 | 43.41 | 43.61 | 870,927 | +0.14(+0.32%) |
Aug 07, 2014 | 43.68 | 44.05 | 43.38 | 43.47 | 749,921 | -0.03(-0.07%) |
Aug 06, 2014 | 43.18 | 43.60 | 43.11 | 43.50 | 644,174 | +0.04(+0.09%) |
Aug 05, 2014 | 43.25 | 43.59 | 43.08 | 43.46 | 832,209 | +0.05(+0.12%) |
Aug 04, 2014 | 43.03 | 43.45 | 43.01 | 43.41 | 652,608 | +0.30(+0.70%) |