Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.45 | 45.93 | 44.45 | 45.42 | 1,725,207 | +1.29(+2.93%) |
Oct 30, 2014 | 45.08 | 45.24 | 43.85 | 44.13 | 1,291,988 | -0.95(-2.10%) |
Oct 29, 2014 | 44.89 | 45.48 | 44.60 | 45.08 | 1,252,967 | +0.38(+0.84%) |
Oct 28, 2014 | 44.87 | 45.36 | 44.35 | 44.70 | 1,446,941 | -0.07(-0.16%) |
Oct 27, 2014 | 44.40 | 45.24 | 44.73 | 44.77 | 1,682,920 | +0.04(+0.09%) |
Oct 24, 2014 | 45.08 | 45.46 | 44.40 | 44.73 | 1,431,741 | -0.35(-0.78%) |
Oct 23, 2014 | 44.22 | 45.39 | 44.22 | 45.08 | 1,574,396 | +1.07(+2.43%) |
Oct 22, 2014 | 45.13 | 45.77 | 43.86 | 44.01 | 1,627,468 | -0.78(-1.73%) |
Oct 21, 2014 | 44.35 | 45.96 | 44.28 | 44.79 | 1,917,486 | +0.65(+1.48%) |
Oct 20, 2014 | 43.96 | 44.11 | 43.32 | 44.13 | 1,310,207 | +0.18(+0.40%) |
Oct 17, 2014 | 44.88 | 45.18 | 42.65 | 43.96 | 2,334,923 | -0.29(-0.65%) |
Oct 16, 2014 | 42.23 | 45.20 | 41.72 | 44.25 | 2,964,664 | +1.84(+4.34%) |
Oct 15, 2014 | 38.57 | 42.55 | 37.50 | 42.40 | 3,298,078 | +2.99(+7.59%) |
Oct 14, 2014 | 40.37 | 40.76 | 36.81 | 39.41 | 5,017,925 | -1.23(-3.02%) |
Oct 13, 2014 | 42.70 | 43.50 | 40.50 | 40.64 | 1,995,628 | -2.21(-5.15%) |
Oct 10, 2014 | 43.27 | 44.17 | 40.73 | 42.85 | 4,233,422 | -0.66(-1.52%) |
Oct 09, 2014 | 45.14 | 45.32 | 42.62 | 43.51 | 1,738,544 | -1.45(-3.23%) |
Oct 08, 2014 | 44.38 | 45.23 | 43.61 | 44.96 | 1,334,654 | +0.48(+1.07%) |
Oct 07, 2014 | 44.94 | 45.03 | 44.41 | 44.48 | 713,012 | -0.53(-1.17%) |
Oct 06, 2014 | 45.14 | 45.49 | 44.62 | 45.01 | 740,577 | -0.13(-0.28%) |
Oct 03, 2014 | 45.85 | 46.00 | 45.02 | 45.14 | 582,572 | -0.63(-1.38%) |
Oct 02, 2014 | 45.10 | 46.02 | 43.14 | 45.77 | 1,970,330 | +0.53(+1.18%) |
Oct 01, 2014 | 46.74 | 47.23 | 45.23 | 45.24 | 1,017,386 | -1.46(-3.14%) |
Sep 30, 2014 | 45.79 | 46.72 | 45.09 | 46.70 | 1,339,843 | +0.88(+1.93%) |
Sep 29, 2014 | 46.15 | 46.39 | 45.72 | 45.82 | 965,465 | -0.49(-1.05%) |
Sep 26, 2014 | 46.14 | 46.72 | 45.73 | 46.31 | 930,941 | +0.01(+0.01%) |
Sep 25, 2014 | 46.58 | 46.60 | 45.60 | 46.30 | 1,007,141 | -0.30(-0.64%) |
Sep 24, 2014 | 46.24 | 46.69 | 45.25 | 46.60 | 678,316 | +0.33(+0.71%) |
Sep 23, 2014 | 46.75 | 47.22 | 46.20 | 46.28 | 1,143,729 | -0.94(-1.99%) |
Sep 22, 2014 | 47.83 | 48.23 | 47.01 | 47.21 | 1,486,712 | -0.60(-1.26%) |
Sep 19, 2014 | 47.46 | 48.55 | 47.30 | 47.82 | 3,202,277 | +0.36(+0.75%) |
Sep 18, 2014 | 46.83 | 47.63 | 46.45 | 47.46 | 1,201,024 | +0.68(+1.45%) |
Sep 17, 2014 | 46.04 | 46.81 | 45.88 | 46.79 | 1,049,728 | +0.70(+1.53%) |
Sep 16, 2014 | 45.16 | 46.23 | 45.06 | 46.08 | 891,790 | +0.83(+1.83%) |
Sep 15, 2014 | 45.12 | 45.26 | 44.61 | 45.26 | 888,379 | +0.04(+0.09%) |
Sep 12, 2014 | 45.59 | 46.13 | 44.83 | 45.22 | 1,710,716 | -0.57(-1.24%) |
Sep 11, 2014 | 45.49 | 45.89 | 44.96 | 45.78 | 942,979 | +0.19(+0.41%) |
Sep 10, 2014 | 45.45 | 45.75 | 45.30 | 45.59 | 1,167,273 | +0.08(+0.17%) |
Sep 09, 2014 | 45.32 | 45.67 | 45.22 | 45.52 | 652,338 | +0.03(+0.07%) |
Sep 08, 2014 | 45.30 | 45.58 | 45.02 | 45.48 | 791,604 | +0.11(+0.23%) |
Sep 05, 2014 | 45.40 | 45.55 | 44.99 | 45.38 | 1,210,681 | -0.08(-0.17%) |
Sep 04, 2014 | 46.00 | 46.17 | 45.39 | 45.45 | 949,297 | -0.60(-1.30%) |
Sep 03, 2014 | 45.92 | 46.11 | 45.77 | 46.05 | 813,414 | +0.03(+0.06%) |
Sep 02, 2014 | 46.40 | 46.74 | 45.97 | 46.03 | 709,558 | -0.54(-1.16%) |
Aug 29, 2014 | 46.25 | 46.56 | 46.56 | 46.56 | 558,579 | +0.27(+0.58%) |
Aug 28, 2014 | 46.29 | 46.49 | 46.10 | 46.30 | 496,334 | -0.22(-0.47%) |
Aug 27, 2014 | 46.28 | 46.86 | 46.06 | 46.51 | 720,856 | +0.36(+0.77%) |
Aug 26, 2014 | 46.30 | 46.50 | 46.08 | 46.16 | 723,702 | -0.07(-0.14%) |
Aug 25, 2014 | 45.94 | 46.36 | 45.60 | 46.23 | 838,435 | +0.23(+0.51%) |
Aug 22, 2014 | 46.35 | 46.38 | 45.78 | 45.99 | 745,685 | -0.37(-0.80%) |
Aug 21, 2014 | 46.49 | 46.54 | 45.94 | 46.36 | 760,245 | -0.07(-0.16%) |
Aug 20, 2014 | 46.08 | 46.70 | 46.08 | 46.44 | 837,891 | +0.14(+0.30%) |
Aug 19, 2014 | 46.11 | 46.48 | 45.94 | 46.30 | 624,336 | +0.18(+0.38%) |
Aug 18, 2014 | 45.91 | 46.20 | 45.80 | 46.12 | 760,115 | +0.26(+0.56%) |
Aug 15, 2014 | 46.62 | 46.26 | 45.50 | 45.87 | 889,933 | -0.39(-0.85%) |
Aug 14, 2014 | 46.28 | 46.88 | 46.11 | 46.26 | 922,114 | +0.19(+0.41%) |
Aug 13, 2014 | 45.13 | 46.25 | 44.77 | 46.07 | 877,238 | +0.94(+2.08%) |
Aug 12, 2014 | 45.35 | 45.37 | 44.91 | 45.13 | 726,038 | -0.22(-0.48%) |
Aug 11, 2014 | 45.42 | 46.59 | 45.34 | 45.35 | 1,051,337 | +0.40(+0.89%) |
Aug 08, 2014 | 44.89 | 45.06 | 44.42 | 44.95 | 552,574 | +0.27(+0.61%) |
Aug 07, 2014 | 44.49 | 45.23 | 44.32 | 44.68 | 614,041 | +0.21(+0.47%) |
Aug 06, 2014 | 44.31 | 44.65 | 44.18 | 44.47 | 1,006,849 | +0.05(+0.11%) |
Aug 05, 2014 | 45.21 | 45.57 | 44.37 | 44.42 | 979,683 | -0.95(-2.09%) |
Aug 04, 2014 | 43.97 | 45.69 | 43.72 | 45.37 | 1,014,657 | +1.49(+3.40%) |