Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.04 | 45.14 | 44.84 | 44.93 | 10,889 | +0.41(+0.91%) |
Oct 30, 2014 | 44.93 | 44.94 | 44.52 | 44.52 | 4,320 | -0.46(-1.01%) |
Oct 29, 2014 | 44.02 | 45.05 | 43.86 | 44.98 | 16,574 | +0.65(+1.47%) |
Oct 28, 2014 | 44.35 | 44.48 | 44.20 | 44.33 | 13,874 | -0.53(-1.18%) |
Oct 27, 2014 | 44.85 | 45.04 | 44.79 | 44.86 | 6,202 | -0.18(-0.40%) |
Oct 24, 2014 | 44.68 | 45.04 | 44.68 | 45.04 | 3,194 | -0.36(-0.79%) |
Oct 23, 2014 | 44.85 | 45.45 | 44.85 | 45.40 | 3,262 | +0.31(+0.70%) |
Oct 22, 2014 | 45.20 | 45.22 | 44.88 | 45.09 | 8,521 | -0.07(-0.16%) |
Oct 21, 2014 | 44.94 | 45.18 | 44.94 | 45.16 | 1,366 | +0.15(+0.33%) |
Oct 20, 2014 | 45.33 | 45.33 | 45.00 | 45.01 | 8,987 | -0.32(-0.71%) |
Oct 17, 2014 | 45.34 | 45.53 | 45.33 | 45.33 | 18,934 | -0.09(-0.20%) |
Oct 16, 2014 | 45.81 | 45.82 | 45.51 | 45.42 | 17,992 | -0.47(-1.02%) |
Oct 15, 2014 | 45.26 | 45.89 | 44.98 | 45.89 | 15,227 | -0.19(-0.41%) |
Oct 14, 2014 | 45.66 | 46.11 | 45.66 | 46.08 | 16,712 | +0.65(+1.43%) |
Oct 13, 2014 | 45.42 | 45.47 | 45.34 | 45.43 | 2,431 | -0.95(-2.05%) |
Oct 10, 2014 | 45.97 | 46.38 | 45.93 | 46.38 | 13,871 | +0.95(+2.09%) |
Oct 09, 2014 | 44.93 | 45.43 | 44.79 | 45.43 | 5,986 | +0.61(+1.36%) |
Oct 08, 2014 | 45.43 | 45.76 | 44.74 | 44.82 | 6,610 | -0.19(-0.42%) |
Oct 07, 2014 | 45.00 | 45.11 | 44.82 | 45.01 | 33,863 | -0.56(-1.22%) |
Oct 06, 2014 | 46.03 | 46.03 | 45.45 | 45.57 | 3,800 | -1.02(-2.19%) |
Oct 03, 2014 | 46.26 | 46.80 | 46.26 | 46.59 | 18,205 | +1.48(+3.28%) |
Oct 02, 2014 | 45.65 | 45.65 | 45.11 | 45.11 | 3,420 | -0.99(-2.15%) |
Oct 01, 2014 | 46.22 | 46.26 | 45.90 | 46.10 | 5,239 | +0.28(+0.61%) |
Sep 30, 2014 | 45.93 | 46.05 | 45.82 | 45.82 | 5,456 | -0.28(-0.61%) |
Sep 29, 2014 | 45.98 | 46.23 | 45.84 | 46.10 | 18,313 | +0.37(+0.81%) |
Sep 26, 2014 | 45.59 | 45.75 | 45.52 | 45.73 | 20,324 | +0.26(+0.57%) |
Sep 25, 2014 | 45.46 | 45.49 | 45.18 | 45.47 | 5,387 | +0.90(+2.02%) |
Sep 24, 2014 | 44.69 | 44.84 | 44.44 | 44.57 | 8,376 | -0.39(-0.87%) |
Sep 23, 2014 | 45.00 | 45.00 | 44.70 | 44.96 | 11,726 | +0.36(+0.81%) |
Sep 22, 2014 | 44.68 | 44.83 | 44.60 | 44.60 | 4,727 | +0.59(+1.34%) |
Sep 19, 2014 | 44.00 | 44.01 | 44.00 | 44.01 | 3,525 | +0.42(+0.97%) |
Sep 18, 2014 | 43.71 | 43.89 | 43.50 | 43.59 | 4,603 | -0.18(-0.42%) |
Sep 17, 2014 | 42.85 | 43.84 | 42.85 | 43.77 | 8,222 | +1.14(+2.67%) |
Sep 16, 2014 | 43.21 | 43.26 | 42.50 | 42.63 | 30,617 | -0.66(-1.52%) |
Sep 15, 2014 | 43.24 | 43.35 | 43.05 | 43.29 | 12,298 | +0.22(+0.51%) |
Sep 12, 2014 | 42.25 | 43.17 | 42.25 | 43.07 | 13,492 | +0.41(+0.95%) |
Sep 11, 2014 | 42.53 | 42.66 | 42.46 | 42.66 | 2,905 | +0.69(+1.66%) |
Sep 10, 2014 | 42.10 | 42.10 | 41.97 | 41.97 | 3,981 | +0.41(+0.99%) |
Sep 09, 2014 | 41.36 | 41.69 | 41.36 | 41.56 | 5,238 | +0.67(+1.64%) |
Sep 08, 2014 | 40.89 | 40.89 | 40.89 | 40.89 | 1,185 | +0.69(+1.72%) |
Sep 05, 2014 | 40.12 | 40.20 | 40.12 | 40.20 | 2,077 | -0.22(-0.54%) |
Sep 04, 2014 | 40.06 | 40.43 | 40.06 | 40.42 | 2,358 | +0.01(+0.02%) |
Sep 03, 2014 | 40.43 | 40.54 | 40.41 | 40.41 | 2,649 | -0.59(-1.44%) |
Sep 02, 2014 | 40.90 | 41.12 | 40.50 | 41.00 | 39,912 | +0.50(+1.23%) |
Aug 29, 2014 | 40.58 | 40.50 | 40.50 | 40.50 | 1,700 | +0.14(+0.35%) |
Aug 28, 2014 | 39.97 | 40.46 | 39.97 | 40.36 | 2,130 | -0.16(-0.41%) |
Aug 27, 2014 | 40.60 | 40.60 | 40.52 | 40.52 | 200 | -0.40(-0.97%) |
Aug 26, 2014 | 40.76 | 40.92 | 40.69 | 40.92 | 5,362 | +0.02(+0.05%) |
Aug 25, 2014 | 40.90 | 40.95 | 40.90 | 40.90 | 722 | +0.16(+0.39%) |
Aug 22, 2014 | 40.76 | 40.76 | 40.72 | 40.74 | 4,600 | -0.12(-0.29%) |
Aug 21, 2014 | 40.92 | 40.92 | 40.90 | 40.86 | 1,138 | -0.16(-0.39%) |
Aug 20, 2014 | 41.03 | 41.13 | 40.83 | 41.02 | 3,661 | +0.17(+0.42%) |
Aug 19, 2014 | 40.76 | 40.88 | 40.74 | 40.85 | 4,249 | +0.03(+0.07%) |
Aug 18, 2014 | 40.73 | 40.73 | 40.66 | 40.82 | 24,274 | +0.02(+0.05%) |
Aug 15, 2014 | 40.90 | 40.80 | 40.80 | 40.80 | 1,580 | +0.00(+0.00%) |
Aug 14, 2014 | 40.80 | 40.80 | 40.80 | 40.80 | 260 | -0.23(-0.56%) |
Aug 13, 2014 | 40.84 | 40.98 | 40.84 | 41.03 | 5,052 | -0.21(-0.51%) |
Aug 12, 2014 | 41.34 | 41.34 | 41.24 | 41.24 | 575 | -0.15(-0.36%) |
Aug 11, 2014 | 41.30 | 41.39 | 41.27 | 41.39 | 2,012 | +0.19(+0.46%) |
Aug 08, 2014 | 41.17 | 41.25 | 41.16 | 41.20 | 2,428 | +0.04(+0.10%) |
Aug 07, 2014 | 41.20 | 41.27 | 41.16 | 41.16 | 5,972 | +0.51(+1.25%) |
Aug 06, 2014 | 40.93 | 40.96 | 40.49 | 40.65 | 5,304 | -0.39(-0.95%) |
Aug 05, 2014 | 41.03 | 41.10 | 40.99 | 41.04 | 1,462 | +0.20(+0.49%) |
Aug 04, 2014 | 40.82 | 40.84 | 40.81 | 40.84 | 2,641 | -0.09(-0.22%) |