Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.86 | 48.20 | 47.79 | 48.03 | 9,256,738 | +0.78(+1.65%) |
Oct 30, 2014 | 47.41 | 47.49 | 46.95 | 47.25 | 5,957,028 | +0.39(+0.82%) |
Oct 29, 2014 | 47.07 | 47.19 | 46.62 | 46.86 | 4,216,273 | -0.21(-0.45%) |
Oct 28, 2014 | 46.74 | 47.07 | 46.70 | 47.07 | 5,533,687 | +0.50(+1.06%) |
Oct 27, 2014 | 46.36 | 46.88 | 46.46 | 46.58 | 4,008,042 | +0.12(+0.25%) |
Oct 24, 2014 | 46.06 | 46.47 | 45.83 | 46.46 | 5,462,014 | +0.31(+0.67%) |
Oct 23, 2014 | 45.70 | 46.34 | 45.66 | 46.15 | 10,095,818 | +0.86(+1.89%) |
Oct 22, 2014 | 45.76 | 46.06 | 45.28 | 45.29 | 6,071,429 | -0.55(-1.19%) |
Oct 21, 2014 | 45.06 | 45.85 | 44.89 | 45.84 | 5,141,048 | +0.92(+2.06%) |
Oct 20, 2014 | 43.96 | 45.03 | 43.96 | 44.91 | 6,998,277 | +1.02(+2.31%) |
Oct 17, 2014 | 43.37 | 44.22 | 43.33 | 43.90 | 9,507,489 | +0.92(+2.14%) |
Oct 16, 2014 | 42.40 | 43.28 | 42.04 | 42.98 | 6,375,941 | +0.17(+0.39%) |
Oct 15, 2014 | 43.03 | 43.20 | 41.67 | 42.81 | 12,616,809 | -0.67(-1.54%) |
Oct 14, 2014 | 43.55 | 43.93 | 42.80 | 43.48 | 13,495,388 | -0.38(-0.88%) |
Oct 13, 2014 | 44.72 | 44.85 | 43.77 | 43.86 | 9,851,781 | -1.03(-2.29%) |
Oct 10, 2014 | 45.13 | 45.63 | 44.88 | 44.89 | 8,818,417 | -0.18(-0.39%) |
Oct 09, 2014 | 45.35 | 45.77 | 45.00 | 45.07 | 8,133,542 | -0.36(-0.79%) |
Oct 08, 2014 | 44.50 | 45.49 | 44.42 | 45.43 | 6,946,250 | +0.97(+2.18%) |
Oct 07, 2014 | 44.56 | 44.99 | 44.44 | 44.46 | 5,845,553 | -0.35(-0.78%) |
Oct 06, 2014 | 44.95 | 45.24 | 44.63 | 44.81 | 3,872,267 | +0.01(+0.02%) |
Oct 03, 2014 | 44.57 | 44.91 | 44.48 | 44.80 | 4,991,424 | +0.47(+1.06%) |
Oct 02, 2014 | 43.99 | 44.59 | 43.96 | 44.33 | 5,349,196 | +0.36(+0.82%) |
Oct 01, 2014 | 44.11 | 44.36 | 43.85 | 43.97 | 6,582,572 | -0.27(-0.60%) |
Sep 30, 2014 | 44.64 | 44.67 | 43.94 | 44.24 | 6,399,490 | -0.36(-0.81%) |
Sep 29, 2014 | 44.28 | 44.67 | 44.11 | 44.60 | 5,228,901 | +0.14(+0.32%) |
Sep 26, 2014 | 44.44 | 44.60 | 44.21 | 44.46 | 5,297,606 | +0.09(+0.21%) |
Sep 25, 2014 | 44.68 | 44.95 | 44.32 | 44.37 | 5,051,762 | -0.47(-1.04%) |
Sep 24, 2014 | 44.43 | 44.97 | 44.38 | 44.83 | 5,463,115 | +0.43(+0.96%) |
Sep 23, 2014 | 44.54 | 44.71 | 44.36 | 44.41 | 4,172,976 | -0.28(-0.64%) |
Sep 22, 2014 | 45.08 | 45.08 | 44.56 | 44.69 | 4,647,487 | -0.53(-1.16%) |
Sep 19, 2014 | 45.46 | 45.82 | 44.99 | 45.22 | 8,590,444 | -0.05(-0.11%) |
Sep 18, 2014 | 45.10 | 45.42 | 44.98 | 45.27 | 5,023,933 | +0.24(+0.54%) |
Sep 17, 2014 | 44.97 | 45.35 | 44.87 | 45.03 | 7,032,340 | +0.13(+0.30%) |
Sep 16, 2014 | 44.31 | 45.12 | 44.23 | 44.89 | 6,193,453 | +0.48(+1.07%) |
Sep 15, 2014 | 44.27 | 44.51 | 44.06 | 44.42 | 5,285,010 | +0.13(+0.30%) |
Sep 12, 2014 | 44.41 | 44.62 | 44.03 | 44.28 | 6,511,539 | -0.09(-0.21%) |
Sep 11, 2014 | 44.34 | 44.47 | 44.03 | 44.37 | 7,594,101 | -0.26(-0.58%) |
Sep 10, 2014 | 44.40 | 44.66 | 44.21 | 44.63 | 3,905,775 | +0.30(+0.68%) |
Sep 09, 2014 | 44.67 | 44.76 | 44.23 | 44.33 | 3,997,754 | -0.43(-0.95%) |
Sep 08, 2014 | 45.00 | 45.25 | 44.69 | 44.76 | 4,814,182 | -0.48(-1.05%) |
Sep 05, 2014 | 44.75 | 45.26 | 44.45 | 45.23 | 6,068,675 | +0.42(+0.93%) |
Sep 04, 2014 | 44.31 | 44.89 | 44.27 | 44.82 | 7,972,800 | +0.59(+1.32%) |
Sep 03, 2014 | 44.06 | 44.34 | 43.77 | 44.23 | 6,962,012 | +0.25(+0.57%) |
Sep 02, 2014 | 44.02 | 44.26 | 43.50 | 43.98 | 6,153,451 | +0.08(+0.19%) |
Aug 29, 2014 | 43.89 | 43.90 | 43.90 | 43.90 | 4,199,386 | -0.03(-0.06%) |
Aug 28, 2014 | 43.60 | 44.05 | 43.50 | 43.92 | 5,212,430 | +0.02(+0.04%) |
Aug 27, 2014 | 44.04 | 44.17 | 43.86 | 43.91 | 5,894,743 | -0.05(-0.11%) |
Aug 26, 2014 | 44.00 | 44.27 | 43.93 | 43.96 | 5,760,998 | -0.10(-0.23%) |
Aug 25, 2014 | 44.14 | 44.27 | 43.89 | 44.06 | 4,520,814 | +0.14(+0.32%) |
Aug 22, 2014 | 43.88 | 44.21 | 43.58 | 43.91 | 6,055,458 | -0.12(-0.27%) |
Aug 21, 2014 | 44.01 | 44.26 | 43.88 | 44.03 | 8,557,767 | +0.28(+0.65%) |
Aug 20, 2014 | 41.76 | 44.02 | 41.55 | 43.75 | 22,024,152 | +0.68(+1.57%) |
Aug 19, 2014 | 43.31 | 43.47 | 42.88 | 43.07 | 11,166,575 | +0.89(+2.12%) |
Aug 18, 2014 | 42.22 | 42.38 | 42.08 | 42.18 | 5,763,141 | +0.38(+0.90%) |
Aug 15, 2014 | 42.27 | 42.79 | 41.46 | 41.80 | 7,945,400 | -0.34(-0.81%) |
Aug 14, 2014 | 41.77 | 42.14 | 41.59 | 42.14 | 4,312,516 | +0.47(+1.12%) |
Aug 13, 2014 | 41.72 | 42.05 | 41.48 | 41.67 | 5,260,652 | +0.02(+0.04%) |
Aug 12, 2014 | 41.62 | 41.76 | 41.46 | 41.66 | 3,932,265 | -0.03(-0.06%) |
Aug 11, 2014 | 41.67 | 41.76 | 41.30 | 41.68 | 4,869,180 | +0.12(+0.28%) |
Aug 08, 2014 | 40.34 | 41.58 | 40.29 | 41.56 | 8,835,591 | +1.50(+3.76%) |
Aug 07, 2014 | 40.34 | 40.55 | 39.96 | 40.06 | 3,798,766 | -0.15(-0.37%) |
Aug 06, 2014 | 39.78 | 40.31 | 39.73 | 40.21 | 4,747,160 | +0.38(+0.97%) |
Aug 05, 2014 | 39.93 | 40.32 | 39.75 | 39.83 | 5,836,780 | -0.23(-0.56%) |
Aug 04, 2014 | 39.80 | 40.17 | 39.79 | 40.05 | 4,173,670 | +0.27(+0.67%) |