Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.73 | 48.38 | 47.38 | 48.36 | 1,177,016 | +0.89(+1.88%) |
Oct 30, 2014 | 47.21 | 47.57 | 47.09 | 47.47 | 657,712 | +0.32(+0.68%) |
Oct 29, 2014 | 47.03 | 47.45 | 46.57 | 47.15 | 732,960 | +0.12(+0.26%) |
Oct 28, 2014 | 46.98 | 47.19 | 46.55 | 47.03 | 695,391 | +0.10(+0.21%) |
Oct 27, 2014 | 46.72 | 46.69 | 46.53 | 46.93 | 632,366 | +0.24(+0.50%) |
Oct 24, 2014 | 46.72 | 46.95 | 46.37 | 46.69 | 546,858 | -0.07(-0.15%) |
Oct 23, 2014 | 46.64 | 46.92 | 46.37 | 46.77 | 621,189 | +0.47(+1.02%) |
Oct 22, 2014 | 46.11 | 46.54 | 46.07 | 46.29 | 785,540 | +0.24(+0.53%) |
Oct 21, 2014 | 45.59 | 46.12 | 45.26 | 46.05 | 737,172 | +0.64(+1.40%) |
Oct 20, 2014 | 44.55 | 45.42 | 44.47 | 45.42 | 685,046 | +0.73(+1.63%) |
Oct 17, 2014 | 45.02 | 45.04 | 44.12 | 44.69 | 585,341 | +0.12(+0.27%) |
Oct 16, 2014 | 43.86 | 44.70 | 43.72 | 44.57 | 1,086,232 | +0.31(+0.71%) |
Oct 15, 2014 | 44.25 | 44.71 | 43.82 | 44.25 | 867,124 | -0.12(-0.27%) |
Oct 14, 2014 | 43.55 | 44.52 | 43.34 | 44.37 | 835,480 | +1.00(+2.30%) |
Oct 13, 2014 | 43.55 | 43.82 | 43.39 | 43.37 | 1,015,459 | -0.03(-0.07%) |
Oct 10, 2014 | 43.60 | 44.07 | 43.50 | 43.40 | 707,531 | -0.06(-0.15%) |
Oct 09, 2014 | 43.30 | 43.99 | 43.20 | 43.47 | 799,688 | +0.20(+0.46%) |
Oct 08, 2014 | 42.59 | 43.35 | 42.57 | 43.27 | 845,314 | +0.78(+1.83%) |
Oct 07, 2014 | 43.05 | 43.14 | 42.47 | 42.49 | 693,517 | -0.56(-1.29%) |
Oct 06, 2014 | 42.75 | 43.23 | 42.66 | 43.05 | 621,689 | +0.49(+1.14%) |
Oct 03, 2014 | 42.47 | 42.70 | 42.07 | 42.56 | 803,195 | +0.40(+0.95%) |
Oct 02, 2014 | 42.25 | 42.63 | 41.93 | 42.16 | 835,112 | -0.01(-0.03%) |
Oct 01, 2014 | 42.45 | 42.69 | 42.02 | 42.17 | 950,316 | -0.26(-0.62%) |
Sep 30, 2014 | 42.57 | 42.70 | 42.20 | 42.44 | 837,450 | -0.14(-0.32%) |
Sep 29, 2014 | 42.35 | 42.60 | 41.90 | 42.57 | 579,201 | +0.33(+0.78%) |
Sep 26, 2014 | 41.65 | 42.29 | 41.43 | 42.25 | 365,984 | +0.60(+1.44%) |
Sep 25, 2014 | 42.02 | 42.05 | 41.57 | 41.65 | 427,529 | -0.43(-1.01%) |
Sep 24, 2014 | 42.07 | 42.58 | 41.80 | 42.07 | 528,102 | +0.04(+0.08%) |
Sep 23, 2014 | 42.29 | 42.63 | 42.03 | 42.04 | 587,888 | -0.41(-0.97%) |
Sep 22, 2014 | 42.85 | 42.92 | 42.33 | 42.45 | 647,915 | -0.51(-1.19%) |
Sep 19, 2014 | 42.94 | 43.15 | 42.88 | 42.96 | 1,189,173 | +0.07(+0.17%) |
Sep 18, 2014 | 43.40 | 43.53 | 42.85 | 42.89 | 508,321 | -0.49(-1.13%) |
Sep 17, 2014 | 43.54 | 43.93 | 43.22 | 43.38 | 496,877 | -0.12(-0.28%) |
Sep 16, 2014 | 43.07 | 43.63 | 42.80 | 43.50 | 701,763 | +0.45(+1.06%) |
Sep 15, 2014 | 43.36 | 43.52 | 42.96 | 43.04 | 555,627 | -0.31(-0.72%) |
Sep 12, 2014 | 44.90 | 44.97 | 43.12 | 43.36 | 1,182,553 | -1.70(-3.76%) |
Sep 11, 2014 | 44.56 | 45.10 | 44.53 | 45.05 | 1,183,082 | +0.42(+0.94%) |
Sep 10, 2014 | 44.96 | 45.03 | 44.45 | 44.63 | 714,472 | -0.48(-1.05%) |
Sep 09, 2014 | 45.03 | 45.22 | 44.82 | 45.11 | 522,641 | +0.03(+0.06%) |
Sep 08, 2014 | 45.29 | 45.39 | 44.88 | 45.08 | 651,951 | -0.21(-0.47%) |
Sep 05, 2014 | 44.71 | 45.32 | 44.71 | 45.29 | 561,669 | +0.54(+1.21%) |
Sep 04, 2014 | 44.96 | 44.96 | 44.53 | 44.75 | 370,199 | -0.23(-0.50%) |
Sep 03, 2014 | 45.03 | 45.33 | 44.90 | 44.98 | 321,226 | -0.02(-0.05%) |
Sep 02, 2014 | 45.07 | 45.21 | 44.90 | 45.00 | 628,508 | +0.11(+0.25%) |
Aug 29, 2014 | 44.55 | 44.89 | 44.89 | 44.89 | 421,011 | +0.34(+0.76%) |
Aug 28, 2014 | 44.67 | 44.74 | 44.36 | 44.55 | 292,184 | -0.19(-0.43%) |
Aug 27, 2014 | 44.69 | 44.82 | 44.42 | 44.74 | 252,995 | +0.12(+0.27%) |
Aug 26, 2014 | 44.70 | 44.83 | 44.44 | 44.62 | 265,431 | +0.06(+0.14%) |
Aug 25, 2014 | 44.85 | 44.85 | 44.26 | 44.56 | 307,693 | -0.06(-0.14%) |
Aug 22, 2014 | 44.95 | 44.97 | 44.53 | 44.62 | 328,081 | -0.35(-0.79%) |
Aug 21, 2014 | 45.07 | 45.22 | 44.88 | 44.97 | 432,751 | -0.16(-0.36%) |
Aug 20, 2014 | 44.83 | 45.19 | 44.46 | 45.14 | 443,570 | +0.16(+0.36%) |
Aug 19, 2014 | 44.83 | 45.00 | 44.53 | 44.97 | 459,859 | +0.28(+0.64%) |
Aug 18, 2014 | 44.42 | 44.73 | 44.22 | 44.69 | 365,981 | +0.55(+1.24%) |
Aug 15, 2014 | 44.49 | 44.66 | 44.02 | 44.14 | 438,502 | -0.28(-0.62%) |
Aug 14, 2014 | 44.58 | 44.72 | 44.31 | 44.42 | 265,700 | -0.15(-0.33%) |
Aug 13, 2014 | 43.96 | 44.61 | 43.95 | 44.57 | 842,555 | +0.61(+1.39%) |
Aug 12, 2014 | 43.90 | 44.21 | 43.74 | 43.96 | 451,796 | -0.04(-0.10%) |
Aug 11, 2014 | 43.76 | 44.18 | 43.71 | 44.00 | 297,423 | +0.38(+0.86%) |
Aug 08, 2014 | 43.47 | 43.79 | 43.20 | 43.63 | 411,556 | +0.35(+0.80%) |
Aug 07, 2014 | 43.24 | 43.61 | 43.17 | 43.28 | 360,602 | +0.06(+0.13%) |
Aug 06, 2014 | 43.27 | 43.48 | 43.19 | 43.22 | 529,988 | -0.10(-0.23%) |
Aug 05, 2014 | 43.54 | 43.58 | 43.21 | 43.32 | 663,732 | -0.33(-0.75%) |
Aug 04, 2014 | 43.44 | 43.77 | 42.96 | 43.65 | 517,078 | +0.21(+0.49%) |