Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.22 | 48.40 | 47.22 | 48.07 | 6,367,676 | -0.19(-0.39%) |
Oct 30, 2014 | 47.50 | 48.32 | 46.97 | 48.26 | 5,587,441 | +0.95(+2.01%) |
Oct 29, 2014 | 47.64 | 47.87 | 46.88 | 47.31 | 3,481,899 | -0.36(-0.76%) |
Oct 28, 2014 | 47.54 | 47.67 | 47.00 | 47.67 | 3,738,767 | +0.24(+0.50%) |
Oct 27, 2014 | 47.67 | 47.68 | 47.35 | 47.44 | 2,492,387 | -0.24(-0.51%) |
Oct 24, 2014 | 47.34 | 47.86 | 47.20 | 47.68 | 2,597,424 | +0.42(+0.88%) |
Oct 23, 2014 | 47.57 | 47.70 | 47.12 | 47.26 | 2,697,997 | +0.05(+0.10%) |
Oct 22, 2014 | 47.09 | 47.71 | 47.08 | 47.21 | 3,927,223 | +0.01(+0.03%) |
Oct 21, 2014 | 46.90 | 47.28 | 46.62 | 47.20 | 2,685,230 | +0.36(+0.78%) |
Oct 20, 2014 | 46.40 | 46.90 | 46.29 | 46.84 | 3,015,505 | +0.50(+1.08%) |
Oct 17, 2014 | 46.01 | 46.46 | 45.51 | 46.34 | 4,610,078 | +0.51(+1.10%) |
Oct 16, 2014 | 44.19 | 45.92 | 44.19 | 45.83 | 7,308,536 | +1.11(+2.49%) |
Oct 15, 2014 | 45.66 | 45.86 | 44.18 | 44.72 | 12,566,166 | -1.25(-2.71%) |
Oct 14, 2014 | 47.37 | 47.42 | 45.82 | 45.97 | 12,626,702 | -1.22(-2.59%) |
Oct 13, 2014 | 47.73 | 48.10 | 47.17 | 47.19 | 5,669,407 | -0.42(-0.89%) |
Oct 10, 2014 | 47.72 | 48.29 | 47.59 | 47.61 | 4,399,894 | +0.13(+0.27%) |
Oct 09, 2014 | 48.62 | 48.70 | 47.46 | 47.48 | 4,048,024 | -1.14(-2.34%) |
Oct 08, 2014 | 47.33 | 48.68 | 47.22 | 48.62 | 6,797,672 | +1.30(+2.75%) |
Oct 07, 2014 | 47.00 | 47.64 | 46.99 | 47.32 | 4,150,205 | +0.08(+0.17%) |
Oct 06, 2014 | 47.21 | 47.49 | 47.02 | 47.24 | 2,739,386 | +0.02(+0.04%) |
Oct 03, 2014 | 46.85 | 47.29 | 46.53 | 47.22 | 3,152,877 | +0.49(+1.04%) |
Oct 02, 2014 | 46.69 | 47.02 | 46.53 | 46.73 | 2,490,674 | +0.04(+0.09%) |
Oct 01, 2014 | 46.80 | 47.15 | 46.56 | 46.69 | 3,251,847 | +0.11(+0.25%) |
Sep 30, 2014 | 46.42 | 47.30 | 46.41 | 46.58 | 4,201,676 | +0.41(+0.89%) |
Sep 29, 2014 | 45.71 | 46.23 | 45.57 | 46.17 | 2,462,880 | +0.30(+0.66%) |
Sep 26, 2014 | 45.84 | 46.07 | 45.37 | 45.86 | 2,463,834 | +0.27(+0.59%) |
Sep 25, 2014 | 45.84 | 46.18 | 45.58 | 45.59 | 2,586,609 | -0.32(-0.70%) |
Sep 24, 2014 | 46.11 | 46.14 | 45.82 | 45.92 | 2,507,105 | -0.13(-0.28%) |
Sep 23, 2014 | 46.05 | 46.15 | 45.79 | 46.05 | 5,405,816 | +0.00(+0.00%) |
Sep 22, 2014 | 46.46 | 46.51 | 45.90 | 46.05 | 2,536,017 | -0.42(-0.90%) |
Sep 19, 2014 | 46.10 | 46.57 | 46.10 | 46.46 | 4,494,991 | +0.27(+0.58%) |
Sep 18, 2014 | 46.56 | 46.73 | 45.97 | 46.19 | 2,604,715 | -0.36(-0.77%) |
Sep 17, 2014 | 47.01 | 47.04 | 46.30 | 46.55 | 3,422,169 | -0.20(-0.42%) |
Sep 16, 2014 | 46.21 | 46.95 | 46.19 | 46.75 | 2,550,038 | +0.46(+0.99%) |
Sep 15, 2014 | 46.34 | 46.52 | 46.07 | 46.29 | 1,887,513 | +0.05(+0.12%) |
Sep 12, 2014 | 46.90 | 46.90 | 46.03 | 46.23 | 2,880,898 | -0.90(-1.92%) |
Sep 11, 2014 | 46.88 | 47.23 | 46.66 | 47.14 | 2,381,814 | +0.26(+0.56%) |
Sep 10, 2014 | 47.04 | 47.17 | 46.74 | 46.88 | 2,221,687 | -0.23(-0.49%) |
Sep 09, 2014 | 47.62 | 47.72 | 47.08 | 47.10 | 3,704,952 | -0.66(-1.38%) |
Sep 08, 2014 | 48.00 | 48.09 | 47.52 | 47.77 | 3,998,460 | -0.30(-0.62%) |
Sep 05, 2014 | 47.46 | 48.07 | 47.41 | 48.06 | 2,992,238 | +0.69(+1.45%) |
Sep 04, 2014 | 46.99 | 47.50 | 46.93 | 47.37 | 3,846,795 | +0.41(+0.88%) |
Sep 03, 2014 | 46.87 | 47.19 | 46.81 | 46.96 | 2,485,475 | +0.13(+0.27%) |
Sep 02, 2014 | 47.41 | 47.83 | 46.57 | 46.84 | 3,886,456 | -0.51(-1.07%) |
Aug 29, 2014 | 47.01 | 47.34 | 47.34 | 47.34 | 2,382,757 | +0.25(+0.53%) |
Aug 28, 2014 | 46.67 | 47.10 | 46.56 | 47.09 | 2,515,644 | +0.25(+0.53%) |
Aug 27, 2014 | 46.52 | 46.88 | 46.51 | 46.84 | 2,744,904 | +0.44(+0.94%) |
Aug 26, 2014 | 46.88 | 47.03 | 46.39 | 46.40 | 2,219,302 | -0.44(-0.94%) |
Aug 25, 2014 | 46.64 | 46.95 | 46.51 | 46.84 | 2,355,416 | +0.39(+0.83%) |
Aug 22, 2014 | 46.66 | 46.74 | 46.11 | 46.46 | 2,419,767 | -0.12(-0.26%) |
Aug 21, 2014 | 46.54 | 46.88 | 46.49 | 46.58 | 2,404,500 | +0.03(+0.06%) |
Aug 20, 2014 | 46.48 | 46.59 | 46.22 | 46.55 | 1,828,078 | +0.04(+0.09%) |
Aug 19, 2014 | 45.90 | 46.52 | 45.84 | 46.51 | 2,664,417 | +0.61(+1.32%) |
Aug 18, 2014 | 46.10 | 46.28 | 45.82 | 45.90 | 2,058,271 | -0.15(-0.32%) |
Aug 15, 2014 | 45.83 | 46.35 | 45.77 | 46.05 | 3,278,022 | +0.41(+0.89%) |
Aug 14, 2014 | 45.33 | 45.68 | 45.27 | 45.64 | 1,787,668 | +0.35(+0.77%) |
Aug 13, 2014 | 45.17 | 45.48 | 45.02 | 45.29 | 1,977,285 | +0.19(+0.41%) |
Aug 12, 2014 | 45.03 | 45.33 | 44.97 | 45.11 | 2,053,962 | -0.04(-0.09%) |
Aug 11, 2014 | 45.33 | 45.51 | 44.98 | 45.15 | 3,147,400 | -0.20(-0.44%) |
Aug 08, 2014 | 44.25 | 45.23 | 44.25 | 45.35 | 5,794,593 | +1.40(+3.18%) |
Aug 07, 2014 | 43.56 | 44.07 | 43.56 | 43.95 | 4,284,657 | +0.57(+1.31%) |
Aug 06, 2014 | 43.86 | 43.91 | 43.25 | 43.38 | 7,763,250 | -0.74(-1.67%) |
Aug 05, 2014 | 44.75 | 44.84 | 43.94 | 44.12 | 4,542,691 | -0.68(-1.52%) |
Aug 04, 2014 | 45.10 | 45.17 | 44.01 | 44.80 | 5,822,543 | -0.37(-0.83%) |