Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.78 | 48.52 | 47.44 | 48.49 | 2,152,963 | +1.05(+2.21%) |
Oct 30, 2014 | 47.06 | 47.80 | 46.90 | 47.44 | 2,728,086 | +0.34(+0.72%) |
Oct 29, 2014 | 47.31 | 47.55 | 46.66 | 47.10 | 1,574,836 | -0.36(-0.76%) |
Oct 28, 2014 | 47.37 | 47.47 | 47.08 | 47.46 | 1,268,675 | +0.09(+0.19%) |
Oct 27, 2014 | 46.61 | 47.38 | 46.60 | 47.37 | 1,798,107 | +0.77(+1.66%) |
Oct 24, 2014 | 46.73 | 46.96 | 46.46 | 46.60 | 3,424,416 | +0.00(+0.00%) |
Oct 23, 2014 | 46.69 | 46.83 | 46.42 | 46.60 | 2,945,893 | +0.06(+0.14%) |
Oct 22, 2014 | 46.68 | 46.91 | 46.25 | 46.54 | 1,302,072 | -0.10(-0.21%) |
Oct 21, 2014 | 46.03 | 46.68 | 45.72 | 46.63 | 1,418,581 | +0.75(+1.62%) |
Oct 20, 2014 | 45.33 | 46.02 | 45.19 | 45.89 | 1,393,979 | +0.63(+1.40%) |
Oct 17, 2014 | 44.31 | 45.43 | 44.17 | 45.26 | 1,960,294 | +0.96(+2.17%) |
Oct 16, 2014 | 44.41 | 44.75 | 44.41 | 44.29 | 2,640,792 | -0.44(-0.99%) |
Oct 15, 2014 | 44.97 | 45.58 | 44.24 | 44.74 | 1,814,541 | -0.53(-1.16%) |
Oct 14, 2014 | 44.57 | 45.68 | 44.57 | 45.26 | 1,355,211 | +0.76(+1.71%) |
Oct 13, 2014 | 44.25 | 44.95 | 44.01 | 44.50 | 977,062 | +0.33(+0.75%) |
Oct 10, 2014 | 44.69 | 45.20 | 44.13 | 44.17 | 1,243,724 | -0.50(-1.12%) |
Oct 09, 2014 | 44.48 | 45.28 | 44.48 | 44.67 | 1,397,331 | +0.22(+0.49%) |
Oct 08, 2014 | 43.93 | 44.65 | 43.82 | 44.45 | 1,607,358 | +0.60(+1.36%) |
Oct 07, 2014 | 44.07 | 44.31 | 43.85 | 43.86 | 999,128 | -0.24(-0.54%) |
Oct 06, 2014 | 44.18 | 44.47 | 44.01 | 44.10 | 1,743,033 | -0.09(-0.21%) |
Oct 03, 2014 | 44.38 | 44.47 | 43.78 | 44.19 | 806,857 | +0.03(+0.06%) |
Oct 02, 2014 | 44.10 | 44.51 | 43.81 | 44.16 | 1,585,435 | -0.04(-0.10%) |
Oct 01, 2014 | 43.87 | 44.66 | 43.71 | 44.20 | 2,060,040 | +0.36(+0.82%) |
Sep 30, 2014 | 43.91 | 44.05 | 43.47 | 43.84 | 1,029,984 | -0.13(-0.30%) |
Sep 29, 2014 | 43.67 | 43.98 | 43.19 | 43.98 | 891,362 | +0.15(+0.34%) |
Sep 26, 2014 | 43.43 | 43.89 | 43.11 | 43.83 | 732,266 | +0.42(+0.97%) |
Sep 25, 2014 | 43.42 | 43.66 | 43.27 | 43.41 | 934,969 | +0.01(+0.02%) |
Sep 24, 2014 | 43.36 | 43.69 | 43.14 | 43.40 | 1,321,848 | +0.05(+0.11%) |
Sep 23, 2014 | 44.03 | 44.20 | 43.34 | 43.35 | 1,556,364 | -0.66(-1.50%) |
Sep 22, 2014 | 44.25 | 44.35 | 43.91 | 44.01 | 830,085 | -0.24(-0.54%) |
Sep 19, 2014 | 44.31 | 44.53 | 44.22 | 44.25 | 1,752,525 | +0.07(+0.16%) |
Sep 18, 2014 | 44.75 | 44.78 | 43.95 | 44.18 | 1,601,798 | -0.43(-0.96%) |
Sep 17, 2014 | 45.11 | 45.31 | 44.56 | 44.61 | 1,698,402 | -0.32(-0.72%) |
Sep 16, 2014 | 44.64 | 45.12 | 44.46 | 44.93 | 1,786,922 | +0.21(+0.47%) |
Sep 15, 2014 | 45.16 | 45.38 | 44.41 | 44.72 | 1,692,069 | -0.53(-1.16%) |
Sep 12, 2014 | 46.28 | 46.28 | 44.76 | 45.25 | 3,767,046 | -1.14(-2.45%) |
Sep 11, 2014 | 46.18 | 46.67 | 45.89 | 46.39 | 3,703,843 | +0.20(+0.44%) |
Sep 10, 2014 | 46.63 | 46.72 | 45.98 | 46.18 | 1,642,344 | -0.58(-1.23%) |
Sep 09, 2014 | 46.83 | 46.87 | 46.56 | 46.76 | 1,362,603 | -0.12(-0.25%) |
Sep 08, 2014 | 46.43 | 47.02 | 46.32 | 46.88 | 1,882,973 | +0.56(+1.20%) |
Sep 05, 2014 | 45.80 | 46.36 | 45.72 | 46.32 | 1,355,920 | +0.55(+1.20%) |
Sep 04, 2014 | 45.72 | 45.95 | 45.48 | 45.77 | 1,046,763 | +0.10(+0.21%) |
Sep 03, 2014 | 45.48 | 45.97 | 45.43 | 45.68 | 1,168,241 | +0.19(+0.43%) |
Sep 02, 2014 | 45.44 | 45.52 | 45.13 | 45.48 | 1,696,685 | +0.19(+0.43%) |
Aug 29, 2014 | 45.59 | 45.29 | 45.29 | 45.29 | 2,419,045 | -0.15(-0.34%) |
Aug 28, 2014 | 45.52 | 45.61 | 45.34 | 45.44 | 909,320 | -0.09(-0.20%) |
Aug 27, 2014 | 45.61 | 45.64 | 45.50 | 45.53 | 872,804 | +0.00(+0.00%) |
Aug 26, 2014 | 45.52 | 45.75 | 45.50 | 45.53 | 1,078,209 | -0.05(-0.11%) |
Aug 25, 2014 | 45.75 | 45.76 | 45.42 | 45.58 | 1,310,049 | -0.15(-0.33%) |
Aug 22, 2014 | 46.75 | 46.78 | 45.67 | 45.73 | 1,636,434 | -1.13(-2.41%) |
Aug 21, 2014 | 46.59 | 47.02 | 46.44 | 46.86 | 1,407,261 | +0.40(+0.87%) |
Aug 20, 2014 | 46.16 | 46.74 | 45.93 | 46.46 | 1,856,557 | +0.39(+0.84%) |
Aug 19, 2014 | 46.16 | 46.57 | 45.85 | 46.07 | 1,552,784 | -0.08(-0.17%) |
Aug 18, 2014 | 45.75 | 46.28 | 45.57 | 46.15 | 1,086,816 | +0.69(+1.51%) |
Aug 15, 2014 | 45.77 | 45.83 | 45.45 | 45.46 | 1,152,030 | -0.19(-0.41%) |
Aug 14, 2014 | 45.83 | 45.98 | 45.50 | 45.65 | 835,677 | -0.08(-0.18%) |
Aug 13, 2014 | 45.07 | 45.73 | 44.98 | 45.73 | 815,725 | +0.74(+1.65%) |
Aug 12, 2014 | 45.07 | 45.34 | 44.99 | 44.99 | 1,060,507 | -0.11(-0.25%) |
Aug 11, 2014 | 44.96 | 45.39 | 44.68 | 45.10 | 971,068 | +0.26(+0.57%) |
Aug 08, 2014 | 44.54 | 44.87 | 44.27 | 44.84 | 881,262 | +0.42(+0.95%) |
Aug 07, 2014 | 44.46 | 44.73 | 44.19 | 44.42 | 1,624,346 | -0.03(-0.06%) |
Aug 06, 2014 | 44.55 | 44.87 | 44.42 | 44.45 | 1,302,289 | -0.33(-0.73%) |
Aug 05, 2014 | 44.66 | 45.40 | 44.61 | 44.77 | 3,127,272 | +0.11(+0.25%) |
Aug 04, 2014 | 44.62 | 44.78 | 44.18 | 44.66 | 3,515,304 | +0.18(+0.41%) |