Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.32 | 48.67 | 48.25 | 48.49 | 9,168,245 | +0.79(+1.65%) |
Oct 30, 2014 | 47.86 | 47.95 | 47.40 | 47.70 | 5,900,080 | +0.39(+0.82%) |
Oct 29, 2014 | 47.53 | 47.64 | 47.07 | 47.31 | 4,175,966 | -0.21(-0.45%) |
Oct 28, 2014 | 47.19 | 47.53 | 47.15 | 47.53 | 5,480,786 | +0.50(+1.06%) |
Oct 27, 2014 | 46.80 | 47.33 | 46.91 | 47.03 | 3,969,725 | +0.12(+0.25%) |
Oct 24, 2014 | 46.50 | 46.92 | 46.27 | 46.91 | 5,409,798 | +0.31(+0.67%) |
Oct 23, 2014 | 46.14 | 46.79 | 46.10 | 46.59 | 9,999,303 | +0.86(+1.89%) |
Oct 22, 2014 | 46.20 | 46.50 | 45.72 | 45.73 | 6,013,386 | -0.55(-1.19%) |
Oct 21, 2014 | 45.49 | 46.29 | 45.32 | 46.28 | 5,091,901 | +0.93(+2.06%) |
Oct 20, 2014 | 44.38 | 45.47 | 44.38 | 45.35 | 6,931,375 | +1.03(+2.31%) |
Oct 17, 2014 | 43.79 | 44.65 | 43.75 | 44.32 | 9,416,599 | +0.93(+2.14%) |
Oct 16, 2014 | 42.81 | 43.70 | 42.45 | 43.39 | 6,314,988 | +0.17(+0.39%) |
Oct 15, 2014 | 43.44 | 43.61 | 42.08 | 43.22 | 12,496,194 | -0.68(-1.54%) |
Oct 14, 2014 | 43.97 | 44.35 | 43.22 | 43.90 | 13,366,374 | -0.39(-0.88%) |
Oct 13, 2014 | 45.16 | 45.28 | 44.19 | 44.29 | 9,757,600 | -1.04(-2.29%) |
Oct 10, 2014 | 45.56 | 46.07 | 45.31 | 45.33 | 8,734,114 | -0.18(-0.39%) |
Oct 09, 2014 | 45.79 | 46.21 | 45.44 | 45.50 | 8,055,787 | -0.36(-0.79%) |
Oct 08, 2014 | 44.93 | 45.93 | 44.85 | 45.87 | 6,879,844 | +0.98(+2.18%) |
Oct 07, 2014 | 44.99 | 45.43 | 44.87 | 44.89 | 5,789,670 | -0.35(-0.78%) |
Oct 06, 2014 | 45.38 | 45.68 | 45.06 | 45.24 | 3,835,248 | +0.01(+0.02%) |
Oct 03, 2014 | 45.00 | 45.34 | 44.91 | 45.23 | 4,943,706 | +0.47(+1.06%) |
Oct 02, 2014 | 44.41 | 45.02 | 44.38 | 44.76 | 5,298,058 | +0.36(+0.82%) |
Oct 01, 2014 | 44.53 | 44.79 | 44.27 | 44.40 | 6,519,644 | -0.27(-0.60%) |
Sep 30, 2014 | 45.07 | 45.11 | 44.37 | 44.67 | 6,338,311 | -0.36(-0.81%) |
Sep 29, 2014 | 44.71 | 45.11 | 44.53 | 45.03 | 5,178,913 | +0.14(+0.32%) |
Sep 26, 2014 | 44.87 | 45.03 | 44.64 | 44.89 | 5,246,962 | +0.09(+0.21%) |
Sep 25, 2014 | 45.11 | 45.38 | 44.75 | 44.79 | 5,003,468 | -0.47(-1.04%) |
Sep 24, 2014 | 44.86 | 45.40 | 44.81 | 45.27 | 5,410,888 | +0.43(+0.96%) |
Sep 23, 2014 | 44.97 | 45.14 | 44.79 | 44.84 | 4,133,083 | -0.29(-0.64%) |
Sep 22, 2014 | 45.51 | 45.51 | 44.99 | 45.12 | 4,603,058 | -0.53(-1.16%) |
Sep 19, 2014 | 45.90 | 46.26 | 45.42 | 45.65 | 8,508,320 | -0.05(-0.11%) |
Sep 18, 2014 | 45.54 | 45.86 | 45.41 | 45.71 | 4,975,905 | +0.24(+0.54%) |
Sep 17, 2014 | 45.40 | 45.79 | 45.30 | 45.46 | 6,965,112 | +0.13(+0.30%) |
Sep 16, 2014 | 44.73 | 45.55 | 44.66 | 45.33 | 6,134,245 | +0.48(+1.07%) |
Sep 15, 2014 | 44.69 | 44.94 | 44.49 | 44.84 | 5,234,486 | +0.14(+0.30%) |
Sep 12, 2014 | 44.84 | 45.05 | 44.46 | 44.71 | 6,449,290 | -0.09(-0.21%) |
Sep 11, 2014 | 44.77 | 44.90 | 44.46 | 44.80 | 7,521,502 | -0.26(-0.58%) |
Sep 10, 2014 | 44.83 | 45.09 | 44.64 | 45.06 | 3,868,436 | +0.30(+0.68%) |
Sep 09, 2014 | 45.11 | 45.19 | 44.66 | 44.76 | 3,959,536 | -0.43(-0.95%) |
Sep 08, 2014 | 45.44 | 45.69 | 45.12 | 45.19 | 4,768,160 | -0.48(-1.05%) |
Sep 05, 2014 | 45.18 | 45.70 | 44.88 | 45.67 | 6,010,660 | +0.42(+0.93%) |
Sep 04, 2014 | 44.73 | 45.33 | 44.69 | 45.25 | 7,896,581 | +0.59(+1.32%) |
Sep 03, 2014 | 44.48 | 44.77 | 44.19 | 44.66 | 6,895,456 | +0.25(+0.57%) |
Sep 02, 2014 | 44.45 | 44.68 | 43.92 | 44.41 | 6,094,625 | +0.08(+0.19%) |
Aug 29, 2014 | 44.31 | 44.32 | 44.32 | 44.32 | 4,159,240 | -0.03(-0.06%) |
Aug 28, 2014 | 44.02 | 44.47 | 43.92 | 44.35 | 5,162,600 | +0.02(+0.04%) |
Aug 27, 2014 | 44.46 | 44.60 | 44.28 | 44.33 | 5,838,390 | -0.05(-0.11%) |
Aug 26, 2014 | 44.42 | 44.70 | 44.36 | 44.38 | 5,705,923 | -0.10(-0.23%) |
Aug 25, 2014 | 44.57 | 44.69 | 44.31 | 44.48 | 4,477,596 | +0.14(+0.32%) |
Aug 22, 2014 | 44.30 | 44.64 | 44.00 | 44.34 | 5,997,569 | -0.12(-0.27%) |
Aug 21, 2014 | 44.43 | 44.68 | 44.30 | 44.46 | 8,475,956 | +0.29(+0.65%) |
Aug 20, 2014 | 42.16 | 44.45 | 41.95 | 44.17 | 21,813,604 | +0.68(+1.57%) |
Aug 19, 2014 | 43.73 | 43.89 | 43.29 | 43.49 | 11,059,824 | +0.90(+2.12%) |
Aug 18, 2014 | 42.62 | 42.78 | 42.49 | 42.58 | 5,708,047 | +0.38(+0.90%) |
Aug 15, 2014 | 42.68 | 43.21 | 41.86 | 42.20 | 7,869,443 | -0.35(-0.81%) |
Aug 14, 2014 | 42.17 | 42.55 | 41.99 | 42.55 | 4,271,289 | +0.47(+1.12%) |
Aug 13, 2014 | 42.13 | 42.46 | 41.88 | 42.08 | 5,210,361 | +0.02(+0.04%) |
Aug 12, 2014 | 42.02 | 42.16 | 41.86 | 42.06 | 3,894,673 | -0.03(-0.06%) |
Aug 11, 2014 | 42.07 | 42.16 | 41.70 | 42.08 | 4,822,632 | +0.12(+0.28%) |
Aug 08, 2014 | 40.73 | 41.98 | 40.68 | 41.97 | 8,751,124 | +1.52(+3.76%) |
Aug 07, 2014 | 40.73 | 40.94 | 40.34 | 40.45 | 3,762,450 | -0.15(-0.37%) |
Aug 06, 2014 | 40.17 | 40.70 | 40.11 | 40.60 | 4,701,778 | +0.39(+0.97%) |
Aug 05, 2014 | 40.31 | 40.70 | 40.13 | 40.21 | 5,780,981 | -0.23(-0.56%) |
Aug 04, 2014 | 40.19 | 40.56 | 40.18 | 40.44 | 4,133,770 | +0.27(+0.67%) |