Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.93 | 47.02 | 46.32 | 46.60 | 5,613,009 | +0.03(+0.06%) |
Oct 30, 2014 | 45.84 | 46.71 | 45.65 | 46.57 | 3,055,653 | +0.67(+1.46%) |
Oct 29, 2014 | 45.77 | 45.95 | 45.51 | 45.90 | 3,978,347 | +0.18(+0.40%) |
Oct 28, 2014 | 46.17 | 46.23 | 45.45 | 45.72 | 6,613,255 | -0.69(-1.48%) |
Oct 27, 2014 | 46.40 | 46.41 | 46.01 | 46.41 | 4,823,217 | -0.01(-0.02%) |
Oct 24, 2014 | 46.70 | 46.75 | 46.14 | 46.41 | 5,285,482 | -0.35(-0.74%) |
Oct 23, 2014 | 46.58 | 47.12 | 46.51 | 46.76 | 4,534,602 | +0.53(+1.14%) |
Oct 22, 2014 | 46.57 | 47.06 | 46.19 | 46.23 | 5,035,503 | -0.23(-0.50%) |
Oct 21, 2014 | 45.75 | 46.69 | 45.54 | 46.47 | 6,364,438 | +1.02(+2.24%) |
Oct 20, 2014 | 44.45 | 45.47 | 44.45 | 45.45 | 5,706,912 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.28 | 44.40 | 44.53 | 8,634,162 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.27 | 44.81 | 5,747,254 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.17 | 44.70 | 45.22 | 10,312,380 | -1.29(-2.77%) |
Oct 14, 2014 | 45.95 | 46.60 | 45.79 | 46.51 | 6,025,899 | +0.94(+2.07%) |
Oct 13, 2014 | 45.65 | 46.41 | 45.40 | 45.56 | 7,071,064 | -0.11(-0.25%) |
Oct 10, 2014 | 46.50 | 47.07 | 45.65 | 45.68 | 8,226,983 | -0.76(-1.64%) |
Oct 09, 2014 | 47.30 | 47.56 | 46.30 | 46.44 | 5,768,954 | -0.91(-1.93%) |
Oct 08, 2014 | 46.50 | 47.46 | 46.38 | 47.35 | 5,253,323 | +0.96(+2.06%) |
Oct 07, 2014 | 46.75 | 46.80 | 46.23 | 46.39 | 4,857,555 | -0.56(-1.19%) |
Oct 06, 2014 | 47.52 | 47.75 | 46.88 | 46.95 | 3,291,507 | -0.60(-1.25%) |
Oct 03, 2014 | 47.56 | 47.83 | 47.32 | 47.55 | 3,469,097 | +0.38(+0.80%) |
Oct 02, 2014 | 46.84 | 47.27 | 46.45 | 47.17 | 4,244,542 | +0.38(+0.81%) |
Oct 01, 2014 | 47.25 | 47.42 | 46.76 | 46.79 | 5,151,866 | -0.46(-0.97%) |
Sep 30, 2014 | 47.39 | 47.56 | 47.13 | 47.25 | 3,394,044 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.61 | 47.14 | 47.52 | 2,879,023 | -0.08(-0.17%) |
Sep 26, 2014 | 47.64 | 47.70 | 47.22 | 47.61 | 3,099,026 | +0.20(+0.43%) |
Sep 25, 2014 | 47.97 | 48.07 | 47.30 | 47.40 | 3,768,401 | -0.75(-1.57%) |
Sep 24, 2014 | 47.49 | 48.19 | 47.49 | 48.16 | 4,318,807 | +0.60(+1.27%) |
Sep 23, 2014 | 47.73 | 47.95 | 47.55 | 47.55 | 5,299,763 | -0.21(-0.44%) |
Sep 22, 2014 | 47.90 | 48.07 | 47.59 | 47.76 | 4,093,700 | -0.34(-0.71%) |
Sep 19, 2014 | 48.42 | 48.52 | 47.95 | 48.10 | 6,524,964 | -0.09(-0.19%) |
Sep 18, 2014 | 47.67 | 48.74 | 47.64 | 48.19 | 9,741,240 | +0.80(+1.69%) |
Sep 17, 2014 | 47.39 | 47.56 | 47.10 | 47.39 | 4,345,789 | +0.01(+0.02%) |
Sep 16, 2014 | 46.79 | 47.69 | 46.78 | 47.39 | 6,047,856 | +0.49(+1.04%) |
Sep 15, 2014 | 47.06 | 47.18 | 46.79 | 46.90 | 4,900,294 | -0.24(-0.51%) |
Sep 12, 2014 | 47.15 | 47.23 | 46.72 | 47.14 | 5,873,666 | -0.05(-0.10%) |
Sep 11, 2014 | 46.61 | 47.25 | 46.45 | 47.18 | 7,428,248 | +0.48(+1.03%) |
Sep 10, 2014 | 45.99 | 47.00 | 45.89 | 46.70 | 11,515,415 | +0.81(+1.76%) |
Sep 09, 2014 | 45.59 | 45.91 | 45.37 | 45.89 | 5,620,884 | +0.24(+0.53%) |
Sep 08, 2014 | 45.91 | 46.14 | 45.43 | 45.65 | 4,242,358 | -0.39(-0.85%) |
Sep 05, 2014 | 45.99 | 46.10 | 45.62 | 46.05 | 4,512,722 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.14 | 45.38 | 46.01 | 5,788,401 | +0.48(+1.06%) |
Sep 03, 2014 | 45.63 | 45.66 | 45.22 | 45.53 | 4,713,844 | +0.15(+0.33%) |
Sep 02, 2014 | 45.44 | 45.61 | 45.22 | 45.37 | 3,452,546 | +0.09(+0.20%) |
Aug 29, 2014 | 45.77 | 45.28 | 45.28 | 45.28 | 5,316,804 | -0.21(-0.46%) |
Aug 28, 2014 | 45.59 | 45.68 | 45.29 | 45.50 | 5,580,180 | -0.33(-0.72%) |
Aug 27, 2014 | 45.78 | 45.95 | 45.71 | 45.83 | 3,711,138 | +0.07(+0.15%) |
Aug 26, 2014 | 46.02 | 46.11 | 45.68 | 45.76 | 4,280,205 | -0.21(-0.46%) |
Aug 25, 2014 | 46.21 | 46.36 | 45.77 | 45.97 | 5,794,517 | -0.05(-0.11%) |
Aug 22, 2014 | 46.09 | 46.30 | 45.86 | 46.02 | 6,057,159 | -0.02(-0.03%) |
Aug 21, 2014 | 45.53 | 46.05 | 45.10 | 46.04 | 8,704,571 | +0.56(+1.23%) |
Aug 20, 2014 | 44.10 | 45.83 | 44.09 | 45.48 | 17,011,076 | +0.81(+1.82%) |
Aug 19, 2014 | 44.36 | 44.79 | 44.18 | 44.67 | 6,387,309 | +0.53(+1.20%) |
Aug 18, 2014 | 43.76 | 44.24 | 43.57 | 44.14 | 5,338,473 | +0.66(+1.51%) |
Aug 15, 2014 | 43.89 | 43.89 | 43.23 | 43.48 | 5,604,262 | -0.40(-0.92%) |
Aug 14, 2014 | 43.48 | 43.91 | 43.40 | 43.89 | 4,208,706 | +0.36(+0.82%) |
Aug 13, 2014 | 43.65 | 43.69 | 43.15 | 43.53 | 4,899,317 | -0.15(-0.34%) |
Aug 12, 2014 | 43.59 | 43.74 | 43.35 | 43.68 | 3,943,151 | +0.07(+0.17%) |
Aug 11, 2014 | 43.78 | 43.83 | 43.45 | 43.60 | 3,742,296 | -0.13(-0.31%) |
Aug 08, 2014 | 43.25 | 43.71 | 43.05 | 43.74 | 6,305,152 | +0.78(+1.81%) |
Aug 07, 2014 | 43.53 | 43.60 | 42.79 | 42.96 | 6,581,605 | -0.35(-0.81%) |
Aug 06, 2014 | 42.94 | 43.51 | 42.78 | 43.31 | 9,721,840 | -0.04(-0.10%) |
Aug 05, 2014 | 43.67 | 44.39 | 43.19 | 43.36 | 19,999,334 | -1.99(-4.40%) |
Aug 04, 2014 | 44.95 | 45.57 | 44.77 | 45.35 | 5,634,624 | +0.64(+1.42%) |