Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.07 | 48.17 | 47.72 | 47.95 | 239,705 | +0.03(+0.07%) |
Oct 30, 2014 | 47.56 | 48.07 | 47.34 | 47.91 | 184,518 | +0.48(+1.01%) |
Oct 29, 2014 | 48.04 | 48.20 | 46.96 | 47.44 | 349,470 | -0.67(-1.39%) |
Oct 28, 2014 | 47.72 | 48.17 | 47.66 | 48.11 | 310,790 | +0.48(+1.01%) |
Oct 27, 2014 | 47.40 | 47.69 | 47.24 | 47.63 | 264,393 | +0.38(+0.81%) |
Oct 24, 2014 | 47.08 | 47.40 | 46.96 | 47.24 | 155,142 | +0.16(+0.34%) |
Oct 23, 2014 | 47.15 | 47.63 | 46.92 | 47.08 | 251,140 | +0.26(+0.55%) |
Oct 22, 2014 | 47.50 | 47.53 | 46.77 | 46.83 | 256,781 | -0.38(-0.81%) |
Oct 21, 2014 | 46.35 | 47.34 | 46.24 | 47.21 | 380,620 | +1.09(+2.35%) |
Oct 20, 2014 | 45.07 | 46.19 | 45.07 | 46.13 | 434,430 | +0.93(+2.05%) |
Oct 17, 2014 | 45.39 | 45.65 | 44.72 | 45.20 | 375,941 | +0.19(+0.43%) |
Oct 16, 2014 | 44.82 | 45.49 | 44.69 | 45.01 | 528,092 | -0.32(-0.70%) |
Oct 15, 2014 | 46.06 | 46.06 | 44.53 | 45.33 | 556,699 | -0.73(-1.59%) |
Oct 14, 2014 | 45.87 | 46.41 | 45.68 | 46.06 | 374,024 | +0.32(+0.70%) |
Oct 13, 2014 | 45.07 | 46.25 | 45.04 | 45.74 | 281,101 | +0.54(+1.20%) |
Oct 10, 2014 | 45.20 | 45.77 | 44.91 | 45.20 | 295,778 | -0.06(-0.14%) |
Oct 09, 2014 | 45.97 | 46.41 | 45.23 | 45.26 | 450,412 | -0.67(-1.46%) |
Oct 08, 2014 | 45.26 | 45.94 | 44.75 | 45.94 | 335,018 | +0.70(+1.55%) |
Oct 07, 2014 | 45.17 | 45.52 | 44.91 | 45.23 | 194,095 | +0.00(+0.00%) |
Oct 06, 2014 | 44.53 | 45.46 | 44.53 | 45.23 | 295,007 | +0.64(+1.43%) |
Oct 03, 2014 | 44.95 | 44.95 | 44.50 | 44.59 | 201,849 | -0.16(-0.36%) |
Oct 02, 2014 | 45.33 | 45.39 | 44.40 | 44.75 | 396,469 | -0.67(-1.48%) |
Oct 01, 2014 | 44.95 | 45.78 | 44.85 | 45.42 | 500,611 | +0.48(+1.07%) |
Sep 30, 2014 | 46.16 | 46.19 | 44.79 | 44.95 | 835,686 | -1.19(-2.57%) |
Sep 29, 2014 | 46.10 | 46.13 | 45.80 | 46.13 | 466,441 | +0.03(+0.07%) |
Sep 26, 2014 | 46.19 | 46.25 | 45.84 | 46.10 | 315,515 | -0.06(-0.13%) |
Sep 25, 2014 | 46.25 | 46.44 | 45.98 | 46.16 | 391,020 | -0.03(-0.07%) |
Sep 24, 2014 | 46.10 | 46.53 | 46.07 | 46.19 | 686,762 | +0.52(+1.13%) |
Sep 23, 2014 | 45.95 | 46.01 | 45.49 | 45.68 | 243,514 | -0.27(-0.60%) |
Sep 22, 2014 | 46.22 | 46.34 | 45.80 | 45.95 | 352,097 | -0.21(-0.46%) |
Sep 19, 2014 | 45.77 | 46.19 | 45.74 | 46.16 | 542,510 | +0.40(+0.86%) |
Sep 18, 2014 | 46.01 | 46.10 | 45.61 | 45.77 | 270,003 | -0.09(-0.20%) |
Sep 17, 2014 | 46.01 | 46.07 | 45.61 | 45.86 | 270,465 | +0.03(+0.07%) |
Sep 16, 2014 | 44.82 | 45.83 | 44.73 | 45.83 | 453,519 | +1.06(+2.38%) |
Sep 15, 2014 | 45.16 | 45.28 | 44.58 | 44.76 | 370,774 | -0.37(-0.81%) |
Sep 12, 2014 | 46.62 | 46.65 | 44.88 | 45.13 | 624,210 | -1.40(-3.01%) |
Sep 11, 2014 | 45.92 | 46.53 | 45.92 | 46.53 | 292,877 | +0.64(+1.39%) |
Sep 10, 2014 | 46.07 | 46.07 | 45.86 | 45.89 | 324,949 | -0.12(-0.26%) |
Sep 09, 2014 | 46.07 | 46.28 | 45.92 | 46.01 | 171,118 | -0.03(-0.07%) |
Sep 08, 2014 | 46.07 | 46.19 | 45.89 | 46.04 | 155,595 | +0.06(+0.13%) |
Sep 05, 2014 | 45.77 | 46.04 | 45.77 | 45.98 | 151,715 | +0.21(+0.46%) |
Sep 04, 2014 | 46.13 | 46.34 | 45.68 | 45.77 | 329,748 | -0.46(-0.99%) |
Sep 03, 2014 | 46.47 | 46.47 | 46.07 | 46.22 | 347,781 | -0.09(-0.20%) |
Sep 02, 2014 | 46.31 | 46.53 | 46.25 | 46.31 | 317,566 | +0.09(+0.20%) |
Aug 29, 2014 | 46.19 | 46.22 | 46.22 | 46.22 | 258,239 | +0.18(+0.40%) |
Aug 28, 2014 | 46.04 | 46.25 | 45.83 | 46.04 | 200,639 | -0.06(-0.13%) |
Aug 27, 2014 | 45.98 | 46.22 | 45.89 | 46.10 | 198,098 | +0.21(+0.46%) |
Aug 26, 2014 | 45.92 | 45.98 | 45.80 | 45.89 | 166,636 | +0.09(+0.20%) |
Aug 25, 2014 | 45.80 | 46.07 | 45.68 | 45.80 | 174,184 | +0.27(+0.60%) |
Aug 22, 2014 | 45.89 | 45.89 | 45.43 | 45.52 | 204,679 | -0.21(-0.47%) |
Aug 21, 2014 | 45.34 | 45.92 | 45.31 | 45.74 | 289,759 | +0.37(+0.80%) |
Aug 20, 2014 | 45.34 | 45.42 | 45.19 | 45.37 | 115,702 | +0.06(+0.13%) |
Aug 19, 2014 | 45.40 | 45.55 | 45.22 | 45.31 | 225,569 | +0.00(+0.00%) |
Aug 18, 2014 | 44.98 | 45.46 | 44.98 | 45.31 | 280,933 | +0.58(+1.29%) |
Aug 15, 2014 | 44.70 | 45.16 | 44.52 | 44.73 | 389,466 | +0.03(+0.07%) |
Aug 14, 2014 | 44.52 | 44.92 | 44.49 | 44.70 | 148,598 | +0.18(+0.41%) |
Aug 13, 2014 | 44.85 | 45.01 | 44.40 | 44.52 | 240,210 | -0.33(-0.75%) |
Aug 12, 2014 | 45.13 | 45.49 | 44.70 | 44.85 | 236,108 | -0.30(-0.67%) |
Aug 11, 2014 | 44.55 | 45.37 | 44.49 | 45.16 | 414,889 | +0.79(+1.78%) |
Aug 08, 2014 | 43.79 | 44.54 | 43.64 | 44.37 | 254,283 | +0.73(+1.67%) |
Aug 07, 2014 | 43.18 | 44.06 | 43.00 | 43.64 | 494,253 | +1.58(+3.76%) |
Aug 06, 2014 | 41.66 | 42.42 | 41.66 | 42.06 | 141,350 | +0.30(+0.73%) |
Aug 05, 2014 | 41.75 | 42.17 | 41.54 | 41.75 | 166,015 | +0.00(+0.00%) |
Aug 04, 2014 | 41.42 | 41.78 | 41.17 | 41.75 | 113,439 | +0.36(+0.88%) |