Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.83 | 47.99 | 47.83 | 47.97 | 40,458 | -0.01(-0.03%) |
Oct 30, 2014 | 47.96 | 48.00 | 47.89 | 47.98 | 32,164 | +0.03(+0.06%) |
Oct 29, 2014 | 48.05 | 48.05 | 47.93 | 47.96 | 21,343 | +0.01(+0.02%) |
Oct 28, 2014 | 47.99 | 47.99 | 47.89 | 47.95 | 52,346 | +0.02(+0.05%) |
Oct 27, 2014 | 47.96 | 48.02 | 47.91 | 47.92 | 64,536 | -0.05(-0.10%) |
Oct 24, 2014 | 47.93 | 47.97 | 47.85 | 47.97 | 25,459 | +0.02(+0.05%) |
Oct 23, 2014 | 47.87 | 47.97 | 47.84 | 47.95 | 25,102 | -0.01(-0.02%) |
Oct 22, 2014 | 48.04 | 48.04 | 47.93 | 47.96 | 33,256 | -0.07(-0.14%) |
Oct 21, 2014 | 48.10 | 48.10 | 47.95 | 48.02 | 98,564 | -0.13(-0.28%) |
Oct 20, 2014 | 48.31 | 48.31 | 48.10 | 48.16 | 40,281 | -0.13(-0.26%) |
Oct 17, 2014 | 48.36 | 48.36 | 48.17 | 48.29 | 63,669 | -0.02(-0.05%) |
Oct 16, 2014 | 48.49 | 48.49 | 48.25 | 48.31 | 93,737 | -0.09(-0.19%) |
Oct 15, 2014 | 48.49 | 48.65 | 48.35 | 48.40 | 68,346 | +0.11(+0.22%) |
Oct 14, 2014 | 48.14 | 48.37 | 48.14 | 48.29 | 83,350 | +0.13(+0.26%) |
Oct 13, 2014 | 48.10 | 48.25 | 48.10 | 48.17 | 32,795 | +0.08(+0.17%) |
Oct 10, 2014 | 48.11 | 48.13 | 48.04 | 48.09 | 12,287 | +0.05(+0.10%) |
Oct 09, 2014 | 47.90 | 48.08 | 47.90 | 48.04 | 99,996 | +0.09(+0.20%) |
Oct 08, 2014 | 47.89 | 47.98 | 47.89 | 47.95 | 22,393 | +0.07(+0.14%) |
Oct 07, 2014 | 47.80 | 47.91 | 47.80 | 47.88 | 25,883 | +0.08(+0.17%) |
Oct 06, 2014 | 47.77 | 47.82 | 47.76 | 47.80 | 61,096 | +0.02(+0.05%) |
Oct 03, 2014 | 47.69 | 47.78 | 47.69 | 47.78 | 16,242 | +0.01(+0.03%) |
Oct 02, 2014 | 47.64 | 47.77 | 47.64 | 47.77 | 43,080 | +0.04(+0.08%) |
Oct 01, 2014 | 47.58 | 47.74 | 47.58 | 47.73 | 30,107 | +0.18(+0.37%) |
Sep 30, 2014 | 47.53 | 47.58 | 47.53 | 47.55 | 32,466 | -0.01(-0.03%) |
Sep 29, 2014 | 47.58 | 47.58 | 47.52 | 47.57 | 8,047 | +0.04(+0.09%) |
Sep 26, 2014 | 47.48 | 47.55 | 47.45 | 47.53 | 19,503 | -0.06(-0.13%) |
Sep 25, 2014 | 47.51 | 47.59 | 47.51 | 47.59 | 27,003 | +0.11(+0.24%) |
Sep 24, 2014 | 47.47 | 47.49 | 47.43 | 47.47 | 15,333 | -0.01(-0.03%) |
Sep 23, 2014 | 47.46 | 47.49 | 47.43 | 47.49 | 13,566 | +0.07(+0.14%) |
Sep 22, 2014 | 47.43 | 47.48 | 47.38 | 47.42 | 39,998 | +0.05(+0.10%) |
Sep 19, 2014 | 47.36 | 47.42 | 47.35 | 47.37 | 29,200 | +0.02(+0.03%) |
Sep 18, 2014 | 47.29 | 47.36 | 47.28 | 47.36 | 15,905 | +0.07(+0.15%) |
Sep 17, 2014 | 47.29 | 47.38 | 47.28 | 47.29 | 34,054 | -0.05(-0.11%) |
Sep 16, 2014 | 47.25 | 47.37 | 47.25 | 47.34 | 25,798 | -0.01(-0.02%) |
Sep 15, 2014 | 47.32 | 47.36 | 47.27 | 47.35 | 26,780 | +0.03(+0.06%) |
Sep 12, 2014 | 47.29 | 47.34 | 47.27 | 47.32 | 46,129 | -0.05(-0.10%) |
Sep 11, 2014 | 47.37 | 47.41 | 47.36 | 47.36 | 12,801 | -0.02(-0.04%) |
Sep 10, 2014 | 47.42 | 47.42 | 47.33 | 47.38 | 40,001 | -0.07(-0.15%) |
Sep 09, 2014 | 47.50 | 47.50 | 47.37 | 47.46 | 42,973 | +0.05(+0.11%) |
Sep 08, 2014 | 47.53 | 47.53 | 47.35 | 47.40 | 45,793 | +0.09(+0.18%) |
Sep 05, 2014 | 47.38 | 47.53 | 47.32 | 47.32 | 24,380 | -0.11(-0.23%) |
Sep 04, 2014 | 47.45 | 47.45 | 47.35 | 47.43 | 11,917 | -0.08(-0.18%) |
Sep 03, 2014 | 47.53 | 47.53 | 47.46 | 47.51 | 22,554 | -0.03(-0.07%) |
Sep 02, 2014 | 47.55 | 47.55 | 47.47 | 47.55 | 24,561 | -0.07(-0.14%) |
Aug 29, 2014 | 47.63 | 47.61 | 47.61 | 47.61 | 31,486 | +0.07(+0.15%) |
Aug 28, 2014 | 47.56 | 47.56 | 47.54 | 47.54 | 14,828 | -0.02(-0.04%) |
Aug 27, 2014 | 47.59 | 47.59 | 47.49 | 47.56 | 22,995 | +0.07(+0.15%) |
Aug 26, 2014 | 47.40 | 47.49 | 47.39 | 47.49 | 29,991 | +0.02(+0.05%) |
Aug 25, 2014 | 47.49 | 47.49 | 47.43 | 47.47 | 22,485 | +0.02(+0.04%) |
Aug 22, 2014 | 47.47 | 47.48 | 47.36 | 47.45 | 12,978 | +0.04(+0.09%) |
Aug 21, 2014 | 47.39 | 47.45 | 47.35 | 47.40 | 37,097 | +0.02(+0.05%) |
Aug 20, 2014 | 47.44 | 47.44 | 47.32 | 47.38 | 67,042 | -0.01(-0.03%) |
Aug 19, 2014 | 47.50 | 47.50 | 47.38 | 47.39 | 49,837 | +0.02(+0.04%) |
Aug 18, 2014 | 47.43 | 47.43 | 47.37 | 47.37 | 38,772 | -0.18(-0.38%) |
Aug 15, 2014 | 47.48 | 47.56 | 47.48 | 47.55 | 15,765 | +0.11(+0.24%) |
Aug 14, 2014 | 47.40 | 47.44 | 47.32 | 47.44 | 79,843 | +0.13(+0.28%) |
Aug 13, 2014 | 47.26 | 47.34 | 47.26 | 47.30 | 20,798 | +0.05(+0.11%) |
Aug 12, 2014 | 47.32 | 47.32 | 47.24 | 47.25 | 40,285 | +0.05(+0.10%) |
Aug 11, 2014 | 47.31 | 47.31 | 47.20 | 47.20 | 4,742 | +0.01(+0.02%) |
Aug 08, 2014 | 47.24 | 47.29 | 47.21 | 47.19 | 35,085 | +0.04(+0.08%) |
Aug 07, 2014 | 47.23 | 47.23 | 47.14 | 47.16 | 27,730 | +0.00(+0.01%) |
Aug 06, 2014 | 47.21 | 47.21 | 47.13 | 47.15 | 13,925 | +0.05(+0.10%) |
Aug 05, 2014 | 47.00 | 47.10 | 47.00 | 47.10 | 37,220 | +0.05(+0.11%) |
Aug 04, 2014 | 47.08 | 47.08 | 47.02 | 47.05 | 78,146 | -0.09(-0.18%) |