Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.60 | 48.82 | 48.27 | 48.47 | 7,144,491 | +0.48(+1.01%) |
Oct 30, 2014 | 47.54 | 48.16 | 47.31 | 47.99 | 4,158,968 | +0.09(+0.19%) |
Oct 29, 2014 | 48.24 | 48.24 | 47.62 | 47.90 | 5,320,152 | -0.06(-0.13%) |
Oct 28, 2014 | 47.35 | 48.09 | 47.27 | 47.96 | 3,482,750 | +0.84(+1.78%) |
Oct 27, 2014 | 46.97 | 47.15 | 47.21 | 47.12 | 3,132,184 | -0.09(-0.19%) |
Oct 24, 2014 | 46.92 | 47.27 | 46.65 | 47.21 | 4,083,143 | +0.26(+0.55%) |
Oct 23, 2014 | 46.68 | 47.24 | 46.62 | 46.95 | 4,097,704 | +0.83(+1.80%) |
Oct 22, 2014 | 47.73 | 47.89 | 46.08 | 46.12 | 8,500,081 | -1.52(-3.19%) |
Oct 21, 2014 | 46.72 | 47.76 | 46.69 | 47.64 | 4,803,540 | +1.31(+2.83%) |
Oct 20, 2014 | 46.07 | 46.34 | 46.03 | 46.33 | 4,831,059 | +0.01(+0.02%) |
Oct 17, 2014 | 46.10 | 46.68 | 46.04 | 46.32 | 7,191,680 | +0.57(+1.24%) |
Oct 16, 2014 | 44.22 | 46.10 | 44.19 | 45.75 | 9,133,114 | +0.85(+1.89%) |
Oct 15, 2014 | 44.24 | 45.04 | 43.70 | 44.91 | 7,162,675 | +0.14(+0.30%) |
Oct 14, 2014 | 44.70 | 45.67 | 44.63 | 44.77 | 6,097,647 | +0.38(+0.85%) |
Oct 13, 2014 | 45.12 | 45.38 | 44.36 | 44.39 | 5,623,145 | -0.58(-1.28%) |
Oct 10, 2014 | 45.18 | 45.69 | 44.73 | 44.97 | 7,132,938 | -0.17(-0.39%) |
Oct 09, 2014 | 46.69 | 46.69 | 45.03 | 45.14 | 7,265,259 | -1.63(-3.49%) |
Oct 08, 2014 | 46.28 | 46.84 | 45.85 | 46.78 | 5,330,438 | +0.62(+1.34%) |
Oct 07, 2014 | 46.91 | 47.01 | 46.13 | 46.16 | 4,073,428 | -1.10(-2.34%) |
Oct 06, 2014 | 47.36 | 47.56 | 46.99 | 47.26 | 2,675,080 | +0.03(+0.06%) |
Oct 03, 2014 | 47.84 | 47.84 | 47.07 | 47.23 | 5,040,106 | +0.21(+0.45%) |
Oct 02, 2014 | 46.52 | 47.28 | 46.39 | 47.02 | 5,141,643 | +0.56(+1.21%) |
Oct 01, 2014 | 46.93 | 46.96 | 46.24 | 46.46 | 5,205,384 | -0.89(-1.89%) |
Sep 30, 2014 | 47.36 | 47.73 | 47.25 | 47.35 | 4,733,126 | -0.07(-0.14%) |
Sep 29, 2014 | 47.12 | 47.48 | 46.92 | 47.42 | 3,811,088 | -0.28(-0.59%) |
Sep 26, 2014 | 47.30 | 47.74 | 47.06 | 47.70 | 4,338,486 | +0.48(+1.01%) |
Sep 25, 2014 | 48.27 | 48.30 | 47.22 | 47.22 | 5,340,729 | -1.36(-2.80%) |
Sep 24, 2014 | 48.09 | 48.77 | 47.84 | 48.58 | 5,140,009 | +0.54(+1.12%) |
Sep 23, 2014 | 48.35 | 48.60 | 48.04 | 48.05 | 5,142,522 | -0.57(-1.17%) |
Sep 22, 2014 | 49.08 | 49.17 | 48.43 | 48.62 | 3,488,160 | -0.57(-1.15%) |
Sep 19, 2014 | 49.30 | 49.35 | 48.86 | 49.18 | 6,296,207 | +0.20(+0.40%) |
Sep 18, 2014 | 49.08 | 49.12 | 48.86 | 48.99 | 2,640,857 | +0.16(+0.33%) |
Sep 17, 2014 | 48.99 | 49.26 | 48.68 | 48.83 | 4,286,601 | +0.09(+0.19%) |
Sep 16, 2014 | 48.65 | 48.75 | 48.24 | 48.74 | 3,388,299 | +0.08(+0.17%) |
Sep 15, 2014 | 48.66 | 48.83 | 48.56 | 48.65 | 2,820,391 | -0.14(-0.29%) |
Sep 12, 2014 | 48.83 | 48.93 | 48.54 | 48.80 | 4,004,941 | -0.13(-0.26%) |
Sep 11, 2014 | 49.00 | 49.24 | 48.84 | 48.93 | 3,614,349 | -0.26(-0.54%) |
Sep 10, 2014 | 49.33 | 49.41 | 49.08 | 49.19 | 3,470,952 | -0.08(-0.15%) |
Sep 09, 2014 | 49.17 | 49.51 | 49.02 | 49.27 | 4,235,212 | +0.10(+0.20%) |
Sep 08, 2014 | 49.12 | 49.42 | 49.08 | 49.17 | 4,253,350 | -0.08(-0.15%) |
Sep 05, 2014 | 48.91 | 49.41 | 48.62 | 49.24 | 4,887,380 | +0.33(+0.68%) |
Sep 04, 2014 | 48.68 | 49.55 | 48.59 | 48.91 | 4,501,933 | +0.26(+0.54%) |
Sep 03, 2014 | 48.99 | 49.06 | 48.57 | 48.65 | 2,876,795 | -0.02(-0.03%) |
Sep 02, 2014 | 48.68 | 48.91 | 48.48 | 48.66 | 4,080,406 | +0.22(+0.45%) |
Aug 29, 2014 | 48.72 | 48.44 | 48.44 | 48.44 | 2,741,543 | -0.18(-0.37%) |
Aug 28, 2014 | 48.43 | 48.71 | 48.35 | 48.62 | 1,576,037 | -0.11(-0.22%) |
Aug 27, 2014 | 48.71 | 48.78 | 48.48 | 48.73 | 1,992,389 | +0.05(+0.09%) |
Aug 26, 2014 | 49.13 | 49.15 | 48.65 | 48.68 | 2,455,056 | -0.31(-0.63%) |
Aug 25, 2014 | 49.11 | 49.30 | 48.91 | 48.99 | 1,961,098 | +0.11(+0.23%) |
Aug 22, 2014 | 48.99 | 49.13 | 48.78 | 48.88 | 3,215,993 | +0.03(+0.06%) |
Aug 21, 2014 | 48.80 | 48.96 | 48.57 | 48.85 | 2,344,680 | +0.06(+0.12%) |
Aug 20, 2014 | 48.38 | 48.86 | 48.34 | 48.79 | 3,309,933 | +0.42(+0.86%) |
Aug 19, 2014 | 48.29 | 48.57 | 48.27 | 48.37 | 3,031,477 | +0.08(+0.17%) |
Aug 18, 2014 | 47.79 | 48.30 | 47.79 | 48.29 | 2,705,659 | +0.64(+1.35%) |
Aug 15, 2014 | 47.85 | 47.93 | 47.34 | 47.65 | 4,032,355 | +0.02(+0.03%) |
Aug 14, 2014 | 47.62 | 47.81 | 47.48 | 47.63 | 3,603,823 | -0.08(-0.16%) |
Aug 13, 2014 | 47.28 | 47.78 | 47.12 | 47.71 | 4,146,223 | +0.61(+1.30%) |
Aug 12, 2014 | 47.08 | 47.42 | 46.94 | 47.09 | 2,793,856 | +0.07(+0.14%) |
Aug 11, 2014 | 47.42 | 47.44 | 46.97 | 47.03 | 2,747,272 | -0.17(-0.35%) |
Aug 08, 2014 | 46.62 | 47.10 | 46.52 | 47.19 | 2,970,931 | +0.76(+1.63%) |
Aug 07, 2014 | 46.77 | 46.88 | 46.33 | 46.43 | 3,938,072 | -0.05(-0.10%) |
Aug 06, 2014 | 46.63 | 46.97 | 46.24 | 46.48 | 6,913,430 | -0.74(-1.58%) |
Aug 05, 2014 | 46.67 | 48.06 | 45.73 | 47.22 | 9,276,852 | -0.86(-1.80%) |
Aug 04, 2014 | 47.66 | 48.20 | 47.42 | 48.09 | 5,191,009 | +0.44(+0.93%) |