Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.63 | 46.84 | 46.48 | 46.84 | 30,013 | +0.85(+1.85%) |
Oct 30, 2014 | 45.49 | 46.15 | 45.45 | 45.99 | 7,266 | +0.39(+0.86%) |
Oct 29, 2014 | 46.00 | 45.82 | 45.28 | 45.60 | 39,713 | -0.22(-0.48%) |
Oct 28, 2014 | 45.13 | 45.86 | 45.12 | 45.82 | 10,392 | +1.03(+2.30%) |
Oct 27, 2014 | 44.74 | 44.91 | 45.04 | 44.79 | 18,291 | -0.25(-0.56%) |
Oct 24, 2014 | 44.64 | 45.05 | 44.61 | 45.04 | 41,063 | +0.20(+0.45%) |
Oct 23, 2014 | 44.28 | 45.10 | 44.19 | 44.84 | 24,566 | +1.19(+2.73%) |
Oct 22, 2014 | 44.31 | 44.46 | 43.65 | 43.65 | 15,359 | -0.65(-1.47%) |
Oct 21, 2014 | 43.32 | 44.30 | 43.32 | 44.30 | 14,670 | +1.21(+2.81%) |
Oct 20, 2014 | 42.79 | 43.18 | 42.79 | 43.09 | 243,866 | -0.09(-0.21%) |
Oct 17, 2014 | 42.90 | 43.42 | 42.90 | 43.18 | 20,603 | +0.75(+1.77%) |
Oct 16, 2014 | 41.46 | 42.50 | 41.44 | 42.43 | 25,269 | +0.74(+1.77%) |
Oct 15, 2014 | 40.70 | 41.80 | 39.73 | 41.69 | 48,408 | +0.29(+0.70%) |
Oct 14, 2014 | 41.30 | 41.95 | 40.96 | 41.40 | 25,697 | +0.39(+0.95%) |
Oct 13, 2014 | 42.12 | 42.51 | 41.01 | 41.01 | 13,272 | -1.06(-2.53%) |
Oct 10, 2014 | 42.96 | 43.03 | 42.07 | 42.07 | 17,615 | -1.01(-2.34%) |
Oct 09, 2014 | 44.25 | 44.25 | 42.92 | 43.08 | 9,780 | -1.30(-2.93%) |
Oct 08, 2014 | 43.79 | 44.38 | 43.23 | 44.38 | 19,592 | +0.58(+1.32%) |
Oct 07, 2014 | 44.67 | 44.67 | 43.80 | 43.80 | 8,337 | -1.11(-2.47%) |
Oct 06, 2014 | 45.25 | 45.51 | 44.79 | 44.91 | 10,805 | -0.29(-0.64%) |
Oct 03, 2014 | 45.00 | 45.29 | 44.90 | 45.20 | 7,971 | +0.58(+1.30%) |
Oct 02, 2014 | 44.62 | 44.89 | 44.01 | 44.62 | 57,248 | -0.05(-0.11%) |
Oct 01, 2014 | 45.50 | 45.92 | 44.53 | 44.67 | 53,720 | -1.12(-2.45%) |
Sep 30, 2014 | 45.98 | 45.99 | 45.74 | 45.79 | 2,947 | -0.34(-0.74%) |
Sep 29, 2014 | 45.75 | 46.25 | 45.75 | 46.13 | 4,244 | -0.29(-0.62%) |
Sep 26, 2014 | 46.10 | 46.50 | 46.08 | 46.42 | 6,289 | +0.49(+1.08%) |
Sep 25, 2014 | 46.27 | 46.28 | 45.79 | 45.93 | 10,666 | -0.61(-1.32%) |
Sep 24, 2014 | 46.02 | 46.59 | 46.02 | 46.54 | 8,078 | +0.22(+0.47%) |
Sep 23, 2014 | 46.44 | 46.57 | 46.24 | 46.32 | 14,395 | -0.31(-0.66%) |
Sep 22, 2014 | 46.86 | 46.86 | 46.58 | 46.63 | 7,431 | -0.62(-1.31%) |
Sep 19, 2014 | 47.86 | 47.86 | 47.22 | 47.25 | 8,073 | -0.35(-0.74%) |
Sep 18, 2014 | 47.42 | 47.60 | 47.42 | 47.60 | 8,704 | +0.13(+0.27%) |
Sep 17, 2014 | 47.15 | 47.56 | 47.15 | 47.47 | 4,177 | +0.29(+0.62%) |
Sep 16, 2014 | 46.64 | 47.21 | 46.64 | 47.18 | 10,046 | +0.28(+0.59%) |
Sep 15, 2014 | 47.14 | 47.14 | 46.76 | 46.90 | 6,149 | -0.27(-0.58%) |
Sep 12, 2014 | 47.35 | 47.36 | 47.15 | 47.17 | 3,223 | -0.33(-0.69%) |
Sep 11, 2014 | 47.12 | 47.53 | 46.89 | 47.50 | 4,973 | +0.23(+0.49%) |
Sep 10, 2014 | 47.16 | 47.28 | 47.01 | 47.27 | 14,312 | -0.07(-0.14%) |
Sep 09, 2014 | 47.78 | 47.79 | 47.34 | 47.34 | 9,194 | -0.63(-1.32%) |
Sep 08, 2014 | 47.63 | 48.08 | 47.63 | 47.97 | 9,385 | +0.12(+0.25%) |
Sep 05, 2014 | 47.90 | 47.90 | 47.90 | 47.85 | 4,804 | +0.19(+0.40%) |
Sep 04, 2014 | 47.61 | 48.04 | 47.60 | 47.66 | 21,335 | -0.04(-0.08%) |
Sep 03, 2014 | 48.14 | 48.14 | 47.70 | 47.70 | 9,169 | -0.22(-0.46%) |
Sep 02, 2014 | 47.70 | 48.07 | 47.70 | 47.92 | 9,828 | +0.17(+0.36%) |
Aug 29, 2014 | 47.73 | 47.75 | 47.75 | 47.75 | 6,400 | +0.12(+0.25%) |
Aug 28, 2014 | 47.62 | 47.72 | 47.45 | 47.63 | 16,222 | -0.19(-0.40%) |
Aug 27, 2014 | 47.87 | 47.90 | 47.77 | 47.82 | 12,504 | -0.05(-0.10%) |
Aug 26, 2014 | 48.05 | 48.05 | 47.87 | 47.87 | 9,406 | -0.04(-0.09%) |
Aug 25, 2014 | 48.00 | 48.03 | 48.00 | 47.91 | 15,951 | +0.14(+0.29%) |
Aug 22, 2014 | 47.72 | 47.88 | 47.57 | 47.77 | 17,176 | -0.04(-0.08%) |
Aug 21, 2014 | 47.74 | 47.84 | 47.72 | 47.81 | 30,545 | +0.09(+0.19%) |
Aug 20, 2014 | 47.57 | 47.76 | 47.55 | 47.72 | 9,114 | +0.11(+0.24%) |
Aug 19, 2014 | 47.44 | 47.61 | 47.44 | 47.61 | 5,058 | +0.35(+0.73%) |
Aug 18, 2014 | 46.81 | 47.29 | 46.81 | 47.26 | 8,330 | +0.73(+1.56%) |
Aug 15, 2014 | 46.84 | 46.84 | 46.19 | 46.53 | 55,862 | -0.02(-0.04%) |
Aug 14, 2014 | 46.54 | 46.57 | 46.40 | 46.55 | 15,895 | +0.18(+0.39%) |
Aug 13, 2014 | 46.07 | 46.40 | 46.02 | 46.37 | 7,558 | +0.57(+1.24%) |
Aug 12, 2014 | 46.03 | 46.07 | 45.69 | 45.80 | 6,216 | -0.24(-0.52%) |
Aug 11, 2014 | 45.72 | 46.27 | 45.72 | 46.04 | 6,935 | +0.30(+0.66%) |
Aug 08, 2014 | 45.19 | 45.74 | 45.19 | 45.74 | 7,320 | +0.66(+1.46%) |
Aug 07, 2014 | 45.33 | 45.45 | 45.01 | 45.08 | 17,929 | -0.06(-0.13%) |
Aug 06, 2014 | 45.02 | 45.36 | 44.87 | 45.14 | 21,385 | -0.10(-0.22%) |
Aug 05, 2014 | 45.43 | 45.65 | 45.09 | 45.24 | 27,810 | +0.04(+0.09%) |
Aug 04, 2014 | 44.68 | 45.20 | 44.68 | 45.20 | 23,574 | +0.40(+0.89%) |