Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.61 | 46.70 | 46.00 | 46.28 | 5,651,647 | +0.03(+0.06%) |
Oct 30, 2014 | 45.53 | 46.39 | 45.33 | 46.25 | 3,076,687 | +0.67(+1.46%) |
Oct 29, 2014 | 45.46 | 45.64 | 45.20 | 45.59 | 4,005,733 | +0.18(+0.40%) |
Oct 28, 2014 | 45.86 | 45.91 | 45.14 | 45.41 | 6,658,779 | -0.68(-1.48%) |
Oct 27, 2014 | 46.08 | 46.10 | 45.69 | 46.09 | 4,856,418 | -0.01(-0.02%) |
Oct 24, 2014 | 46.38 | 46.43 | 45.82 | 46.10 | 5,321,865 | -0.34(-0.74%) |
Oct 23, 2014 | 46.26 | 46.79 | 46.19 | 46.44 | 4,565,816 | +0.52(+1.14%) |
Oct 22, 2014 | 46.25 | 46.74 | 45.87 | 45.92 | 5,070,165 | -0.23(-0.50%) |
Oct 21, 2014 | 45.44 | 46.37 | 45.23 | 46.15 | 6,408,249 | +1.01(+2.24%) |
Oct 20, 2014 | 44.14 | 45.15 | 44.14 | 45.14 | 5,746,196 | +0.91(+2.07%) |
Oct 17, 2014 | 44.87 | 44.97 | 44.10 | 44.23 | 8,693,597 | -0.28(-0.62%) |
Oct 16, 2014 | 44.05 | 44.84 | 43.96 | 44.50 | 5,786,815 | -0.40(-0.90%) |
Oct 15, 2014 | 45.57 | 45.85 | 44.39 | 44.91 | 10,383,367 | -1.28(-2.77%) |
Oct 14, 2014 | 45.64 | 46.28 | 45.48 | 46.19 | 6,067,379 | +0.94(+2.07%) |
Oct 13, 2014 | 45.33 | 46.10 | 45.09 | 45.25 | 7,119,738 | -0.11(-0.25%) |
Oct 10, 2014 | 46.18 | 46.75 | 45.33 | 45.36 | 8,283,615 | -0.76(-1.64%) |
Oct 09, 2014 | 46.98 | 47.24 | 45.98 | 46.12 | 5,808,665 | -0.91(-1.93%) |
Oct 08, 2014 | 46.18 | 47.14 | 46.06 | 47.03 | 5,289,485 | +0.95(+2.06%) |
Oct 07, 2014 | 46.43 | 46.48 | 45.92 | 46.08 | 4,890,992 | -0.55(-1.19%) |
Oct 06, 2014 | 47.19 | 47.42 | 46.56 | 46.63 | 3,314,165 | -0.59(-1.25%) |
Oct 03, 2014 | 47.24 | 47.51 | 47.00 | 47.22 | 3,492,977 | +0.37(+0.80%) |
Oct 02, 2014 | 46.52 | 46.94 | 46.13 | 46.85 | 4,273,760 | +0.37(+0.81%) |
Oct 01, 2014 | 46.93 | 47.09 | 46.44 | 46.47 | 5,187,329 | -0.46(-0.97%) |
Sep 30, 2014 | 47.06 | 47.24 | 46.81 | 46.93 | 3,417,407 | -0.27(-0.57%) |
Sep 29, 2014 | 46.85 | 47.29 | 46.82 | 47.20 | 2,898,842 | -0.08(-0.17%) |
Sep 26, 2014 | 47.32 | 47.38 | 46.90 | 47.28 | 3,120,358 | +0.20(+0.43%) |
Sep 25, 2014 | 47.64 | 47.74 | 46.98 | 47.08 | 3,794,341 | -0.75(-1.57%) |
Sep 24, 2014 | 47.17 | 47.86 | 47.16 | 47.83 | 4,348,536 | +0.60(+1.27%) |
Sep 23, 2014 | 47.41 | 47.62 | 47.22 | 47.23 | 5,336,245 | -0.21(-0.44%) |
Sep 22, 2014 | 47.57 | 47.74 | 47.27 | 47.44 | 4,121,879 | -0.34(-0.71%) |
Sep 19, 2014 | 48.09 | 48.19 | 47.62 | 47.77 | 6,569,879 | -0.09(-0.19%) |
Sep 18, 2014 | 47.34 | 48.40 | 47.32 | 47.86 | 9,808,295 | +0.79(+1.69%) |
Sep 17, 2014 | 47.07 | 47.24 | 46.78 | 47.07 | 4,375,704 | +0.01(+0.02%) |
Sep 16, 2014 | 46.47 | 47.36 | 46.46 | 47.06 | 6,089,488 | +0.49(+1.04%) |
Sep 15, 2014 | 46.74 | 46.86 | 46.47 | 46.58 | 4,934,026 | -0.24(-0.51%) |
Sep 12, 2014 | 46.82 | 46.91 | 46.40 | 46.82 | 5,914,099 | -0.04(-0.10%) |
Sep 11, 2014 | 46.29 | 46.93 | 46.13 | 46.86 | 7,479,381 | +0.48(+1.03%) |
Sep 10, 2014 | 45.68 | 46.67 | 45.57 | 46.38 | 11,594,683 | +0.80(+1.76%) |
Sep 09, 2014 | 45.27 | 45.60 | 45.06 | 45.58 | 5,659,577 | +0.24(+0.53%) |
Sep 08, 2014 | 45.60 | 45.82 | 45.12 | 45.34 | 4,271,561 | -0.39(-0.85%) |
Sep 05, 2014 | 45.67 | 45.78 | 45.30 | 45.73 | 4,543,786 | +0.04(+0.08%) |
Sep 04, 2014 | 45.21 | 45.82 | 45.07 | 45.69 | 5,828,246 | +0.48(+1.06%) |
Sep 03, 2014 | 45.32 | 45.35 | 44.91 | 45.21 | 4,746,293 | +0.15(+0.33%) |
Sep 02, 2014 | 45.13 | 45.30 | 44.91 | 45.06 | 3,476,312 | +0.09(+0.20%) |
Aug 29, 2014 | 45.46 | 44.97 | 44.97 | 44.97 | 5,353,402 | -0.21(-0.46%) |
Aug 28, 2014 | 45.28 | 45.36 | 44.98 | 45.18 | 5,618,592 | -0.33(-0.72%) |
Aug 27, 2014 | 45.47 | 45.63 | 45.40 | 45.51 | 3,736,684 | +0.07(+0.15%) |
Aug 26, 2014 | 45.71 | 45.80 | 45.36 | 45.45 | 4,309,669 | -0.21(-0.46%) |
Aug 25, 2014 | 45.90 | 46.05 | 45.46 | 45.66 | 5,834,405 | -0.05(-0.11%) |
Aug 22, 2014 | 45.78 | 45.99 | 45.54 | 45.71 | 6,098,854 | -0.02(-0.03%) |
Aug 21, 2014 | 45.22 | 45.74 | 44.79 | 45.72 | 8,764,490 | +0.55(+1.23%) |
Aug 20, 2014 | 43.80 | 45.51 | 43.79 | 45.17 | 17,128,174 | +0.81(+1.82%) |
Aug 19, 2014 | 44.05 | 44.48 | 43.87 | 44.36 | 6,431,277 | +0.52(+1.20%) |
Aug 18, 2014 | 43.46 | 43.94 | 43.27 | 43.84 | 5,375,221 | +0.65(+1.51%) |
Aug 15, 2014 | 43.59 | 43.59 | 42.93 | 43.19 | 5,642,839 | -0.40(-0.92%) |
Aug 14, 2014 | 43.19 | 43.61 | 43.10 | 43.59 | 4,237,677 | +0.36(+0.82%) |
Aug 13, 2014 | 43.36 | 43.39 | 42.85 | 43.23 | 4,933,042 | -0.15(-0.34%) |
Aug 12, 2014 | 43.30 | 43.44 | 43.05 | 43.38 | 3,970,294 | +0.07(+0.17%) |
Aug 11, 2014 | 43.48 | 43.53 | 43.15 | 43.30 | 3,768,056 | -0.13(-0.31%) |
Aug 08, 2014 | 42.96 | 43.41 | 42.75 | 43.44 | 6,348,554 | +0.77(+1.81%) |
Aug 07, 2014 | 43.23 | 43.30 | 42.49 | 42.67 | 6,626,910 | -0.35(-0.81%) |
Aug 06, 2014 | 42.65 | 43.21 | 42.49 | 43.01 | 9,788,761 | -0.04(-0.10%) |
Aug 05, 2014 | 43.37 | 44.08 | 42.90 | 43.06 | 20,137,000 | -1.98(-4.40%) |
Aug 04, 2014 | 44.65 | 45.26 | 44.46 | 45.04 | 5,673,410 | +0.63(+1.42%) |