Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.67 | 49.96 | 49.12 | 49.40 | 2,799,762 | +0.11(+0.22%) |
Oct 30, 2014 | 48.18 | 49.35 | 47.83 | 49.29 | 3,490,841 | +1.00(+2.08%) |
Oct 29, 2014 | 48.04 | 48.55 | 47.93 | 48.29 | 4,174,174 | +0.40(+0.83%) |
Oct 28, 2014 | 46.71 | 47.90 | 46.50 | 47.89 | 2,751,455 | +1.50(+3.23%) |
Oct 27, 2014 | 46.45 | 46.92 | 46.92 | 46.39 | 2,706,492 | -0.52(-1.12%) |
Oct 24, 2014 | 44.83 | 47.24 | 44.59 | 46.92 | 4,257,102 | +1.64(+3.63%) |
Oct 23, 2014 | 44.92 | 45.41 | 43.76 | 45.27 | 10,478,279 | -0.82(-1.78%) |
Oct 22, 2014 | 46.39 | 47.01 | 45.70 | 46.10 | 6,784,993 | -0.03(-0.06%) |
Oct 21, 2014 | 45.52 | 47.48 | 45.52 | 46.13 | 8,950,302 | +1.62(+3.64%) |
Oct 20, 2014 | 42.67 | 44.56 | 42.43 | 44.50 | 7,657,458 | +2.56(+6.10%) |
Oct 17, 2014 | 40.66 | 42.73 | 40.20 | 41.95 | 7,172,966 | +0.98(+2.40%) |
Oct 16, 2014 | 39.30 | 41.43 | 39.07 | 40.96 | 6,342,417 | +1.03(+2.58%) |
Oct 15, 2014 | 40.31 | 41.07 | 38.03 | 39.93 | 10,074,483 | -1.21(-2.95%) |
Oct 14, 2014 | 41.02 | 41.90 | 39.91 | 41.15 | 6,423,090 | +0.92(+2.28%) |
Oct 13, 2014 | 42.03 | 42.08 | 39.61 | 40.23 | 8,778,326 | -1.80(-4.27%) |
Oct 10, 2014 | 41.90 | 43.04 | 41.54 | 42.03 | 6,000,568 | -0.26(-0.62%) |
Oct 09, 2014 | 44.57 | 45.10 | 42.16 | 42.29 | 8,355,837 | -2.81(-6.22%) |
Oct 08, 2014 | 45.57 | 45.61 | 43.49 | 45.09 | 7,401,824 | -0.04(-0.08%) |
Oct 07, 2014 | 47.22 | 47.26 | 44.69 | 45.13 | 6,479,687 | -2.81(-5.87%) |
Oct 06, 2014 | 48.32 | 48.78 | 47.54 | 47.94 | 3,038,589 | -0.31(-0.63%) |
Oct 03, 2014 | 46.97 | 48.55 | 46.95 | 48.25 | 3,254,451 | +1.73(+3.72%) |
Oct 02, 2014 | 46.54 | 46.92 | 44.92 | 46.52 | 3,282,772 | +0.01(+0.02%) |
Oct 01, 2014 | 48.74 | 48.81 | 46.42 | 46.51 | 4,509,957 | -2.40(-4.90%) |
Sep 30, 2014 | 48.95 | 49.25 | 48.74 | 48.91 | 2,238,920 | +0.26(+0.54%) |
Sep 29, 2014 | 48.64 | 48.82 | 48.20 | 48.65 | 1,528,296 | -0.41(-0.84%) |
Sep 26, 2014 | 48.42 | 49.30 | 48.42 | 49.06 | 1,120,630 | +0.78(+1.61%) |
Sep 25, 2014 | 49.08 | 49.21 | 48.28 | 48.28 | 1,300,454 | -0.89(-1.80%) |
Sep 24, 2014 | 48.66 | 49.26 | 48.45 | 49.17 | 1,837,856 | +0.57(+1.18%) |
Sep 23, 2014 | 49.78 | 49.88 | 48.52 | 48.60 | 2,541,088 | -0.61(-1.24%) |
Sep 22, 2014 | 49.57 | 49.59 | 48.89 | 49.21 | 2,749,894 | -0.39(-0.79%) |
Sep 19, 2014 | 49.92 | 50.38 | 49.34 | 49.60 | 2,460,543 | -0.09(-0.18%) |
Sep 18, 2014 | 49.45 | 49.70 | 49.19 | 49.69 | 988,243 | +1.93(+4.03%) |
Sep 17, 2014 | 47.21 | 48.07 | 47.21 | 47.76 | 1,777,282 | +0.64(+1.36%) |
Sep 16, 2014 | 46.62 | 47.18 | 46.28 | 47.12 | 1,847,616 | +0.41(+0.89%) |
Sep 15, 2014 | 47.35 | 47.40 | 46.55 | 46.71 | 1,215,027 | -0.55(-1.16%) |
Sep 12, 2014 | 47.56 | 47.69 | 47.09 | 47.25 | 1,185,320 | -0.27(-0.58%) |
Sep 11, 2014 | 46.83 | 47.63 | 46.83 | 47.53 | 1,849,443 | +0.86(+1.85%) |
Sep 10, 2014 | 46.47 | 46.97 | 46.28 | 46.66 | 1,335,565 | +0.21(+0.45%) |
Sep 09, 2014 | 46.60 | 47.01 | 46.34 | 46.45 | 1,240,959 | -0.24(-0.51%) |
Sep 08, 2014 | 46.77 | 46.80 | 46.40 | 46.69 | 1,794,338 | -0.40(-0.85%) |
Sep 05, 2014 | 46.19 | 47.09 | 45.96 | 47.09 | 2,276,380 | +0.85(+1.84%) |
Sep 04, 2014 | 45.95 | 46.66 | 45.83 | 46.24 | 1,665,340 | +0.54(+1.18%) |
Sep 03, 2014 | 45.72 | 46.45 | 45.48 | 45.70 | 2,696,820 | +0.44(+0.98%) |
Sep 02, 2014 | 44.90 | 45.27 | 44.72 | 45.26 | 1,405,232 | +0.43(+0.96%) |
Aug 29, 2014 | 44.61 | 44.83 | 44.83 | 44.83 | 1,589,132 | +0.31(+0.69%) |
Aug 28, 2014 | 44.77 | 44.78 | 44.10 | 44.52 | 1,047,739 | -0.43(-0.95%) |
Aug 27, 2014 | 45.00 | 45.19 | 44.72 | 44.95 | 1,029,499 | -0.06(-0.13%) |
Aug 26, 2014 | 44.92 | 45.05 | 44.65 | 45.00 | 1,185,035 | +0.25(+0.55%) |
Aug 25, 2014 | 45.00 | 45.00 | 44.58 | 44.76 | 984,596 | +0.06(+0.13%) |
Aug 22, 2014 | 44.65 | 44.96 | 44.38 | 44.70 | 1,521,893 | -0.13(-0.28%) |
Aug 21, 2014 | 44.81 | 44.91 | 44.56 | 44.83 | 1,847,620 | +0.16(+0.36%) |
Aug 20, 2014 | 44.59 | 44.96 | 44.33 | 44.67 | 1,059,734 | -0.09(-0.20%) |
Aug 19, 2014 | 44.89 | 44.95 | 44.52 | 44.76 | 1,409,711 | -0.04(-0.08%) |
Aug 18, 2014 | 44.45 | 44.80 | 44.36 | 44.79 | 1,403,717 | +0.87(+1.98%) |
Aug 15, 2014 | 44.20 | 44.45 | 43.48 | 43.92 | 1,464,125 | -0.18(-0.40%) |
Aug 14, 2014 | 43.49 | 44.16 | 43.42 | 44.10 | 2,092,067 | +0.72(+1.65%) |
Aug 13, 2014 | 43.24 | 43.48 | 43.04 | 43.38 | 1,436,185 | +0.48(+1.11%) |
Aug 12, 2014 | 42.92 | 43.25 | 42.47 | 42.90 | 1,664,649 | +0.16(+0.38%) |
Aug 11, 2014 | 42.25 | 42.85 | 42.07 | 42.74 | 1,798,421 | +0.89(+2.12%) |
Aug 08, 2014 | 41.98 | 42.26 | 41.76 | 41.85 | 2,492,738 | -0.03(-0.07%) |
Aug 07, 2014 | 42.89 | 43.55 | 41.42 | 41.88 | 3,928,061 | -1.03(-2.39%) |
Aug 06, 2014 | 42.49 | 43.45 | 42.30 | 42.91 | 2,695,148 | +0.09(+0.21%) |
Aug 05, 2014 | 42.93 | 43.33 | 42.55 | 42.82 | 2,798,912 | -0.34(-0.78%) |
Aug 04, 2014 | 41.85 | 43.27 | 41.80 | 43.16 | 2,953,627 | +1.34(+3.21%) |