Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.40 | 46.57 | 45.77 | 46.01 | 2,877,211 | -0.06(-0.12%) |
Oct 30, 2014 | 44.79 | 46.63 | 44.67 | 46.06 | 5,769,313 | +1.13(+2.51%) |
Oct 29, 2014 | 45.03 | 45.08 | 44.19 | 44.94 | 3,883,452 | -0.20(-0.45%) |
Oct 28, 2014 | 44.90 | 45.14 | 44.74 | 45.14 | 2,102,844 | +0.47(+1.05%) |
Oct 27, 2014 | 44.55 | 44.92 | 44.55 | 44.67 | 2,746,619 | +0.12(+0.26%) |
Oct 24, 2014 | 44.45 | 44.70 | 44.31 | 44.55 | 2,096,198 | +0.14(+0.32%) |
Oct 23, 2014 | 44.89 | 44.94 | 44.33 | 44.41 | 2,154,402 | -0.22(-0.48%) |
Oct 22, 2014 | 44.84 | 44.96 | 44.45 | 44.63 | 2,011,861 | +0.24(+0.55%) |
Oct 21, 2014 | 44.44 | 44.52 | 44.28 | 44.38 | 3,387,778 | -0.04(-0.10%) |
Oct 20, 2014 | 43.48 | 44.43 | 43.48 | 44.42 | 2,961,786 | +0.60(+1.38%) |
Oct 17, 2014 | 43.28 | 43.98 | 43.04 | 43.82 | 2,552,787 | +0.84(+1.96%) |
Oct 16, 2014 | 42.51 | 43.20 | 42.32 | 42.98 | 2,361,215 | -0.12(-0.27%) |
Oct 15, 2014 | 42.87 | 43.22 | 42.50 | 43.09 | 3,304,387 | -0.20(-0.47%) |
Oct 14, 2014 | 43.13 | 43.70 | 43.04 | 43.30 | 1,538,592 | +0.35(+0.82%) |
Oct 13, 2014 | 43.40 | 43.55 | 42.94 | 42.94 | 2,576,754 | -0.43(-1.00%) |
Oct 10, 2014 | 43.73 | 44.06 | 43.35 | 43.37 | 2,927,805 | -0.27(-0.61%) |
Oct 09, 2014 | 43.95 | 44.25 | 43.47 | 43.64 | 2,788,601 | -0.32(-0.74%) |
Oct 08, 2014 | 43.29 | 44.00 | 43.25 | 43.96 | 2,516,470 | +0.68(+1.56%) |
Oct 07, 2014 | 43.70 | 43.94 | 43.28 | 43.29 | 2,269,377 | -0.55(-1.26%) |
Oct 06, 2014 | 44.19 | 44.30 | 43.73 | 43.84 | 1,947,530 | -0.17(-0.39%) |
Oct 03, 2014 | 43.88 | 44.26 | 43.79 | 44.01 | 2,068,917 | +0.34(+0.77%) |
Oct 02, 2014 | 43.74 | 43.83 | 43.24 | 43.68 | 2,784,811 | +0.05(+0.12%) |
Oct 01, 2014 | 43.52 | 43.92 | 43.47 | 43.63 | 3,162,478 | -0.68(-1.54%) |
Sep 30, 2014 | 43.77 | 44.52 | 43.55 | 44.31 | 4,438,922 | -0.15(-0.34%) |
Sep 29, 2014 | 44.15 | 44.54 | 44.11 | 44.46 | 1,897,695 | +0.04(+0.10%) |
Sep 26, 2014 | 44.38 | 44.53 | 44.11 | 44.42 | 1,311,210 | +0.05(+0.11%) |
Sep 25, 2014 | 44.62 | 44.76 | 44.26 | 44.37 | 1,752,894 | -0.48(-1.07%) |
Sep 24, 2014 | 44.38 | 44.91 | 44.38 | 44.85 | 2,156,462 | +0.53(+1.18%) |
Sep 23, 2014 | 44.76 | 44.89 | 44.32 | 44.32 | 2,177,646 | -0.48(-1.08%) |
Sep 22, 2014 | 45.07 | 45.16 | 44.78 | 44.81 | 2,057,043 | -0.27(-0.59%) |
Sep 19, 2014 | 45.40 | 45.51 | 45.05 | 45.07 | 3,494,590 | -0.17(-0.37%) |
Sep 18, 2014 | 45.36 | 45.37 | 44.94 | 45.24 | 2,810,276 | +0.06(+0.14%) |
Sep 17, 2014 | 45.43 | 45.71 | 44.98 | 45.17 | 4,262,076 | -0.77(-1.68%) |
Sep 16, 2014 | 45.71 | 46.23 | 45.70 | 45.94 | 2,929,545 | +0.10(+0.22%) |
Sep 15, 2014 | 46.04 | 46.07 | 45.73 | 45.84 | 2,407,392 | -0.12(-0.25%) |
Sep 12, 2014 | 46.43 | 46.54 | 45.91 | 45.96 | 2,775,921 | -0.58(-1.24%) |
Sep 11, 2014 | 46.19 | 46.59 | 46.15 | 46.53 | 1,448,387 | +0.18(+0.39%) |
Sep 10, 2014 | 46.27 | 46.36 | 46.04 | 46.35 | 1,895,044 | +0.09(+0.19%) |
Sep 09, 2014 | 46.34 | 46.53 | 46.12 | 46.27 | 1,974,177 | -0.09(-0.19%) |
Sep 08, 2014 | 46.70 | 46.86 | 46.29 | 46.35 | 1,837,802 | -0.55(-1.17%) |
Sep 05, 2014 | 46.60 | 46.91 | 46.40 | 46.90 | 1,248,713 | +0.19(+0.42%) |
Sep 04, 2014 | 46.63 | 46.86 | 46.63 | 46.70 | 2,109,527 | +0.10(+0.22%) |
Sep 03, 2014 | 46.78 | 46.96 | 46.59 | 46.60 | 1,664,392 | +0.00(+0.00%) |
Sep 02, 2014 | 46.70 | 46.96 | 46.53 | 46.60 | 1,903,398 | -0.13(-0.28%) |
Aug 29, 2014 | 46.56 | 46.73 | 46.73 | 46.73 | 1,652,829 | +0.16(+0.34%) |
Aug 28, 2014 | 46.32 | 46.68 | 46.22 | 46.58 | 1,879,189 | -0.03(-0.06%) |
Aug 27, 2014 | 46.22 | 46.61 | 46.12 | 46.60 | 2,231,943 | +0.38(+0.82%) |
Aug 26, 2014 | 46.33 | 46.66 | 46.16 | 46.23 | 2,234,103 | -0.07(-0.15%) |
Aug 25, 2014 | 46.20 | 46.45 | 46.17 | 46.30 | 1,660,083 | +0.39(+0.86%) |
Aug 22, 2014 | 46.43 | 46.47 | 45.85 | 45.90 | 2,307,622 | -0.41(-0.89%) |
Aug 21, 2014 | 46.38 | 46.57 | 46.30 | 46.32 | 1,279,692 | +0.04(+0.09%) |
Aug 20, 2014 | 45.95 | 46.51 | 45.67 | 46.28 | 2,517,906 | +0.25(+0.54%) |
Aug 19, 2014 | 45.94 | 46.28 | 45.89 | 46.03 | 1,383,763 | +0.12(+0.26%) |
Aug 18, 2014 | 46.01 | 46.08 | 45.80 | 45.90 | 2,008,334 | +0.01(+0.03%) |
Aug 15, 2014 | 45.74 | 45.95 | 45.69 | 45.89 | 2,857,506 | +0.20(+0.44%) |
Aug 14, 2014 | 45.69 | 45.69 | 45.48 | 45.69 | 1,511,700 | +0.01(+0.03%) |
Aug 13, 2014 | 45.41 | 45.69 | 45.29 | 45.68 | 1,805,822 | +0.38(+0.84%) |
Aug 12, 2014 | 45.30 | 45.43 | 45.05 | 45.30 | 1,971,397 | -0.26(-0.56%) |
Aug 11, 2014 | 45.18 | 45.77 | 45.17 | 45.55 | 2,632,065 | +0.41(+0.90%) |
Aug 08, 2014 | 44.51 | 45.03 | 44.16 | 45.15 | 2,249,837 | +0.61(+1.38%) |
Aug 07, 2014 | 44.91 | 45.05 | 44.24 | 44.53 | 2,476,541 | -0.29(-0.64%) |
Aug 06, 2014 | 43.74 | 44.95 | 43.74 | 44.82 | 5,919,406 | +0.99(+2.25%) |
Aug 05, 2014 | 44.03 | 44.26 | 43.76 | 43.83 | 2,308,531 | -0.47(-1.06%) |
Aug 04, 2014 | 43.89 | 44.31 | 43.69 | 44.31 | 3,649,681 | +0.44(+1.01%) |