Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.83 | 47.00 | 46.20 | 46.44 | 2,850,508 | -0.06(-0.12%) |
Oct 30, 2014 | 45.21 | 47.06 | 45.08 | 46.50 | 5,715,769 | +1.14(+2.51%) |
Oct 29, 2014 | 45.45 | 45.50 | 44.61 | 45.36 | 3,847,410 | -0.20(-0.45%) |
Oct 28, 2014 | 45.32 | 45.56 | 45.16 | 45.56 | 2,083,328 | +0.47(+1.05%) |
Oct 27, 2014 | 44.97 | 45.34 | 44.97 | 45.09 | 2,721,129 | +0.12(+0.26%) |
Oct 24, 2014 | 44.87 | 45.12 | 44.72 | 44.97 | 2,076,743 | +0.15(+0.32%) |
Oct 23, 2014 | 45.31 | 45.36 | 44.75 | 44.83 | 2,134,407 | -0.22(-0.48%) |
Oct 22, 2014 | 45.26 | 45.38 | 44.86 | 45.04 | 1,993,190 | +0.25(+0.55%) |
Oct 21, 2014 | 44.86 | 44.94 | 44.70 | 44.80 | 3,356,337 | -0.04(-0.10%) |
Oct 20, 2014 | 43.89 | 44.85 | 43.89 | 44.84 | 2,934,298 | +0.61(+1.38%) |
Oct 17, 2014 | 43.69 | 44.39 | 43.44 | 44.23 | 2,529,095 | +0.85(+1.96%) |
Oct 16, 2014 | 42.91 | 43.61 | 42.71 | 43.38 | 2,339,301 | -0.12(-0.27%) |
Oct 15, 2014 | 43.27 | 43.63 | 42.90 | 43.50 | 3,273,720 | -0.20(-0.47%) |
Oct 14, 2014 | 43.53 | 44.11 | 43.45 | 43.70 | 1,524,313 | +0.36(+0.82%) |
Oct 13, 2014 | 43.80 | 43.96 | 43.35 | 43.35 | 2,552,840 | -0.44(-0.99%) |
Oct 10, 2014 | 44.14 | 44.47 | 43.76 | 43.78 | 2,900,633 | -0.27(-0.61%) |
Oct 09, 2014 | 44.36 | 44.67 | 43.88 | 44.05 | 2,762,721 | -0.33(-0.74%) |
Oct 08, 2014 | 43.69 | 44.41 | 43.66 | 44.38 | 2,493,115 | +0.68(+1.56%) |
Oct 07, 2014 | 44.11 | 44.35 | 43.69 | 43.69 | 2,248,315 | -0.56(-1.26%) |
Oct 06, 2014 | 44.61 | 44.71 | 44.14 | 44.25 | 1,929,456 | -0.17(-0.39%) |
Oct 03, 2014 | 44.29 | 44.67 | 44.20 | 44.43 | 2,049,716 | +0.34(+0.77%) |
Oct 02, 2014 | 44.15 | 44.24 | 43.64 | 44.09 | 2,758,966 | +0.05(+0.12%) |
Oct 01, 2014 | 43.93 | 44.33 | 43.88 | 44.03 | 3,133,128 | -0.69(-1.54%) |
Sep 30, 2014 | 44.18 | 44.94 | 43.96 | 44.72 | 4,397,725 | -0.15(-0.34%) |
Sep 29, 2014 | 44.56 | 44.96 | 44.52 | 44.88 | 1,880,083 | +0.04(+0.10%) |
Sep 26, 2014 | 44.80 | 44.94 | 44.53 | 44.83 | 1,299,041 | +0.05(+0.11%) |
Sep 25, 2014 | 45.04 | 45.17 | 44.68 | 44.78 | 1,736,626 | -0.49(-1.07%) |
Sep 24, 2014 | 44.80 | 45.33 | 44.80 | 45.27 | 2,136,448 | +0.53(+1.18%) |
Sep 23, 2014 | 45.17 | 45.31 | 44.73 | 44.74 | 2,157,436 | -0.49(-1.08%) |
Sep 22, 2014 | 45.49 | 45.58 | 45.20 | 45.23 | 2,037,952 | -0.27(-0.59%) |
Sep 19, 2014 | 45.83 | 45.94 | 45.47 | 45.49 | 3,462,157 | -0.17(-0.37%) |
Sep 18, 2014 | 45.78 | 45.79 | 45.36 | 45.66 | 2,784,194 | +0.07(+0.14%) |
Sep 17, 2014 | 45.86 | 46.13 | 45.40 | 45.60 | 4,222,521 | -0.78(-1.68%) |
Sep 16, 2014 | 46.14 | 46.66 | 46.13 | 46.37 | 2,902,357 | +0.10(+0.22%) |
Sep 15, 2014 | 46.47 | 46.50 | 46.16 | 46.27 | 2,385,050 | -0.12(-0.25%) |
Sep 12, 2014 | 46.87 | 46.98 | 46.34 | 46.39 | 2,750,158 | -0.58(-1.24%) |
Sep 11, 2014 | 46.63 | 47.03 | 46.58 | 46.97 | 1,434,945 | +0.18(+0.39%) |
Sep 10, 2014 | 46.70 | 46.80 | 46.47 | 46.79 | 1,877,457 | +0.09(+0.19%) |
Sep 09, 2014 | 46.77 | 46.96 | 46.55 | 46.70 | 1,955,855 | -0.09(-0.19%) |
Sep 08, 2014 | 47.14 | 47.30 | 46.73 | 46.79 | 1,820,746 | -0.55(-1.17%) |
Sep 05, 2014 | 47.03 | 47.35 | 46.84 | 47.34 | 1,237,123 | +0.20(+0.42%) |
Sep 04, 2014 | 47.07 | 47.29 | 47.07 | 47.14 | 2,089,949 | +0.10(+0.22%) |
Sep 03, 2014 | 47.22 | 47.40 | 47.03 | 47.04 | 1,648,945 | +0.00(+0.00%) |
Sep 02, 2014 | 47.14 | 47.40 | 46.96 | 47.04 | 1,885,733 | -0.13(-0.28%) |
Aug 29, 2014 | 47.00 | 47.17 | 47.17 | 47.17 | 1,637,490 | +0.16(+0.34%) |
Aug 28, 2014 | 46.76 | 47.12 | 46.66 | 47.01 | 1,861,748 | -0.03(-0.06%) |
Aug 27, 2014 | 46.65 | 47.05 | 46.55 | 47.04 | 2,211,229 | +0.38(+0.82%) |
Aug 26, 2014 | 46.77 | 47.10 | 46.59 | 46.66 | 2,213,369 | -0.07(-0.15%) |
Aug 25, 2014 | 46.64 | 46.89 | 46.60 | 46.73 | 1,644,676 | +0.40(+0.86%) |
Aug 22, 2014 | 46.86 | 46.90 | 46.28 | 46.33 | 2,286,205 | -0.42(-0.89%) |
Aug 21, 2014 | 46.81 | 47.00 | 46.74 | 46.75 | 1,267,815 | +0.04(+0.09%) |
Aug 20, 2014 | 46.38 | 46.95 | 46.10 | 46.71 | 2,494,538 | +0.25(+0.54%) |
Aug 19, 2014 | 46.37 | 46.71 | 46.32 | 46.46 | 1,370,921 | +0.12(+0.26%) |
Aug 18, 2014 | 46.44 | 46.51 | 46.23 | 46.33 | 1,989,695 | +0.01(+0.03%) |
Aug 15, 2014 | 46.17 | 46.38 | 46.12 | 46.32 | 2,830,986 | +0.20(+0.44%) |
Aug 14, 2014 | 46.12 | 46.12 | 45.91 | 46.12 | 1,497,671 | +0.01(+0.03%) |
Aug 13, 2014 | 45.84 | 46.12 | 45.72 | 46.10 | 1,789,063 | +0.38(+0.84%) |
Aug 12, 2014 | 45.72 | 45.86 | 45.48 | 45.72 | 1,953,101 | -0.26(-0.56%) |
Aug 11, 2014 | 45.61 | 46.20 | 45.59 | 45.98 | 2,607,637 | +0.41(+0.90%) |
Aug 08, 2014 | 44.93 | 45.46 | 44.58 | 45.57 | 2,228,957 | +0.62(+1.38%) |
Aug 07, 2014 | 45.33 | 45.48 | 44.66 | 44.95 | 2,453,557 | -0.29(-0.64%) |
Aug 06, 2014 | 44.15 | 45.37 | 44.15 | 45.24 | 5,864,470 | +0.99(+2.25%) |
Aug 05, 2014 | 44.45 | 44.67 | 44.17 | 44.24 | 2,287,106 | -0.48(-1.06%) |
Aug 04, 2014 | 44.30 | 44.73 | 44.10 | 44.72 | 3,615,809 | +0.45(+1.01%) |