Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.19 | 49.91 | 49.08 | 49.80 | 4,310,699 | +1.88(+3.93%) |
Oct 30, 2014 | 48.69 | 49.04 | 47.30 | 47.92 | 4,127,054 | -1.09(-2.23%) |
Oct 29, 2014 | 47.35 | 49.05 | 47.35 | 49.01 | 3,631,905 | +1.29(+2.71%) |
Oct 28, 2014 | 47.02 | 47.76 | 46.74 | 47.72 | 3,927,564 | +0.81(+1.73%) |
Oct 27, 2014 | 46.72 | 47.07 | 47.07 | 46.91 | 3,098,232 | -0.15(-0.33%) |
Oct 24, 2014 | 47.15 | 47.46 | 46.65 | 47.07 | 3,517,644 | -0.26(-0.54%) |
Oct 23, 2014 | 46.60 | 47.83 | 46.41 | 47.32 | 4,601,222 | +1.41(+3.07%) |
Oct 22, 2014 | 47.03 | 47.23 | 45.80 | 45.91 | 3,920,721 | -0.86(-1.85%) |
Oct 21, 2014 | 45.59 | 46.78 | 45.32 | 46.77 | 5,448,162 | +2.43(+5.48%) |
Oct 20, 2014 | 43.52 | 44.44 | 43.14 | 44.35 | 4,131,462 | +0.68(+1.57%) |
Oct 17, 2014 | 45.11 | 45.46 | 43.35 | 43.66 | 5,737,604 | -0.40(-0.90%) |
Oct 16, 2014 | 41.37 | 44.47 | 41.37 | 44.06 | 8,141,312 | +1.64(+3.87%) |
Oct 15, 2014 | 40.66 | 43.14 | 40.40 | 42.42 | 8,861,653 | +0.59(+1.42%) |
Oct 14, 2014 | 41.28 | 43.60 | 40.62 | 41.82 | 15,124,475 | +3.07(+7.92%) |
Oct 13, 2014 | 40.56 | 40.66 | 38.57 | 38.75 | 8,489,659 | -1.45(-3.60%) |
Oct 10, 2014 | 42.84 | 42.87 | 38.33 | 40.20 | 14,482,379 | -4.46(-9.99%) |
Oct 09, 2014 | 46.20 | 46.39 | 44.59 | 44.66 | 3,421,843 | -1.74(-3.74%) |
Oct 08, 2014 | 44.77 | 46.52 | 43.96 | 46.40 | 4,725,736 | +1.58(+3.53%) |
Oct 07, 2014 | 45.83 | 45.83 | 44.72 | 44.82 | 5,180,171 | -1.44(-3.11%) |
Oct 06, 2014 | 47.79 | 47.83 | 45.49 | 46.26 | 4,422,114 | -0.99(-2.09%) |
Oct 03, 2014 | 46.38 | 47.81 | 46.29 | 47.24 | 5,284,360 | +1.39(+3.04%) |
Oct 02, 2014 | 45.90 | 46.42 | 44.15 | 45.85 | 7,391,709 | +0.27(+0.58%) |
Oct 01, 2014 | 49.33 | 49.43 | 44.95 | 45.59 | 12,464,589 | -4.05(-8.17%) |
Sep 30, 2014 | 50.14 | 50.25 | 49.31 | 49.64 | 3,065,353 | -0.41(-0.82%) |
Sep 29, 2014 | 49.35 | 50.27 | 49.18 | 50.05 | 2,134,818 | +0.10(+0.21%) |
Sep 26, 2014 | 49.50 | 50.24 | 49.25 | 49.95 | 2,848,604 | +0.77(+1.56%) |
Sep 25, 2014 | 50.27 | 50.67 | 49.01 | 49.18 | 3,507,114 | -1.13(-2.25%) |
Sep 24, 2014 | 48.95 | 50.34 | 48.79 | 50.31 | 3,674,100 | +1.66(+3.41%) |
Sep 23, 2014 | 48.25 | 49.02 | 47.95 | 48.66 | 2,685,733 | +0.11(+0.23%) |
Sep 22, 2014 | 49.33 | 49.97 | 48.36 | 48.54 | 3,590,183 | -0.78(-1.58%) |
Sep 19, 2014 | 49.70 | 49.96 | 48.41 | 49.32 | 6,968,564 | -0.10(-0.21%) |
Sep 18, 2014 | 48.33 | 49.58 | 48.10 | 49.43 | 4,139,010 | +1.64(+3.44%) |
Sep 17, 2014 | 47.60 | 48.09 | 47.35 | 47.78 | 2,369,198 | +0.05(+0.11%) |
Sep 16, 2014 | 45.97 | 47.80 | 45.77 | 47.73 | 3,616,680 | +1.56(+3.37%) |
Sep 15, 2014 | 47.05 | 47.36 | 45.93 | 46.18 | 3,526,627 | -0.87(-1.85%) |
Sep 12, 2014 | 47.74 | 47.83 | 46.88 | 47.05 | 2,945,805 | -0.70(-1.47%) |
Sep 11, 2014 | 47.50 | 47.89 | 47.19 | 47.75 | 2,049,226 | -0.15(-0.30%) |
Sep 10, 2014 | 47.57 | 48.05 | 46.86 | 47.89 | 2,455,603 | +0.33(+0.69%) |
Sep 09, 2014 | 48.39 | 48.44 | 47.56 | 47.57 | 2,737,985 | -0.77(-1.58%) |
Sep 08, 2014 | 48.31 | 48.52 | 47.89 | 48.33 | 2,565,104 | +0.21(+0.43%) |
Sep 05, 2014 | 46.95 | 48.14 | 46.93 | 48.13 | 2,995,067 | +1.15(+2.44%) |
Sep 04, 2014 | 47.59 | 48.02 | 46.77 | 46.98 | 3,034,523 | -0.47(-0.99%) |
Sep 03, 2014 | 48.16 | 48.36 | 46.83 | 47.45 | 4,194,589 | -0.68(-1.42%) |
Sep 02, 2014 | 48.88 | 48.90 | 47.98 | 48.13 | 3,890,785 | -0.32(-0.65%) |
Aug 29, 2014 | 47.99 | 48.45 | 48.45 | 48.45 | 3,591,356 | +0.96(+2.02%) |
Aug 28, 2014 | 46.59 | 47.60 | 46.33 | 47.49 | 2,152,387 | +0.58(+1.24%) |
Aug 27, 2014 | 47.05 | 47.14 | 46.17 | 46.91 | 2,173,597 | +0.14(+0.29%) |
Aug 26, 2014 | 46.92 | 46.94 | 46.07 | 46.77 | 2,731,006 | -0.05(-0.11%) |
Aug 25, 2014 | 47.54 | 47.60 | 46.70 | 46.83 | 2,602,249 | -0.33(-0.71%) |
Aug 22, 2014 | 47.39 | 47.42 | 46.61 | 47.16 | 2,599,736 | -0.09(-0.20%) |
Aug 21, 2014 | 47.77 | 47.88 | 47.12 | 47.25 | 2,160,869 | -0.48(-1.00%) |
Aug 20, 2014 | 47.04 | 47.95 | 47.04 | 47.73 | 2,128,682 | +0.38(+0.79%) |
Aug 19, 2014 | 46.45 | 47.58 | 46.43 | 47.36 | 3,010,708 | +0.92(+1.99%) |
Aug 18, 2014 | 46.76 | 46.84 | 45.75 | 46.43 | 3,221,628 | -0.08(-0.17%) |
Aug 15, 2014 | 46.15 | 46.93 | 45.80 | 46.51 | 3,402,573 | +0.76(+1.66%) |
Aug 14, 2014 | 46.28 | 46.44 | 45.42 | 45.75 | 3,241,222 | -0.44(-0.94%) |
Aug 13, 2014 | 44.82 | 46.22 | 44.77 | 46.18 | 4,520,518 | +1.37(+3.05%) |
Aug 12, 2014 | 44.98 | 45.03 | 44.05 | 44.82 | 2,590,663 | +0.25(+0.56%) |
Aug 11, 2014 | 44.46 | 45.08 | 44.12 | 44.57 | 2,836,571 | +0.73(+1.66%) |
Aug 08, 2014 | 43.71 | 43.91 | 43.16 | 43.84 | 3,662,540 | +0.12(+0.27%) |
Aug 07, 2014 | 44.81 | 45.11 | 43.51 | 43.72 | 3,550,615 | -0.87(-1.96%) |
Aug 06, 2014 | 44.25 | 44.88 | 44.23 | 44.59 | 2,826,602 | +0.22(+0.50%) |
Aug 05, 2014 | 44.18 | 44.64 | 43.88 | 44.37 | 2,929,805 | -0.10(-0.23%) |
Aug 04, 2014 | 44.69 | 44.82 | 43.88 | 44.47 | 3,175,495 | +0.04(+0.10%) |