Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.41 | 48.63 | 48.08 | 48.29 | 7,171,999 | +0.48(+1.01%) |
Oct 30, 2014 | 47.36 | 47.98 | 47.12 | 47.80 | 4,174,981 | +0.09(+0.19%) |
Oct 29, 2014 | 48.06 | 48.06 | 47.43 | 47.71 | 5,340,635 | -0.06(-0.13%) |
Oct 28, 2014 | 47.17 | 47.91 | 47.09 | 47.77 | 3,496,159 | +0.84(+1.78%) |
Oct 27, 2014 | 46.79 | 46.97 | 47.03 | 46.94 | 3,144,244 | -0.09(-0.19%) |
Oct 24, 2014 | 46.74 | 47.09 | 46.47 | 47.03 | 4,098,864 | +0.26(+0.55%) |
Oct 23, 2014 | 46.50 | 47.06 | 46.45 | 46.77 | 4,113,480 | +0.83(+1.80%) |
Oct 22, 2014 | 47.55 | 47.70 | 45.91 | 45.94 | 8,532,807 | -1.52(-3.19%) |
Oct 21, 2014 | 46.54 | 47.58 | 46.51 | 47.46 | 4,822,034 | +1.30(+2.83%) |
Oct 20, 2014 | 45.89 | 46.16 | 45.85 | 46.15 | 4,849,659 | +0.01(+0.02%) |
Oct 17, 2014 | 45.93 | 46.50 | 45.87 | 46.14 | 7,219,368 | +0.57(+1.24%) |
Oct 16, 2014 | 44.05 | 45.92 | 44.02 | 45.58 | 9,168,278 | +0.84(+1.89%) |
Oct 15, 2014 | 44.07 | 44.86 | 43.54 | 44.74 | 7,190,253 | +0.14(+0.30%) |
Oct 14, 2014 | 44.52 | 45.50 | 44.46 | 44.60 | 6,121,124 | +0.38(+0.85%) |
Oct 13, 2014 | 44.95 | 45.20 | 44.19 | 44.22 | 5,644,795 | -0.57(-1.28%) |
Oct 10, 2014 | 45.01 | 45.51 | 44.56 | 44.80 | 7,160,401 | -0.17(-0.39%) |
Oct 09, 2014 | 46.51 | 46.51 | 44.85 | 44.97 | 7,293,231 | -1.63(-3.49%) |
Oct 08, 2014 | 46.10 | 46.66 | 45.68 | 46.60 | 5,350,960 | +0.62(+1.34%) |
Oct 07, 2014 | 46.73 | 46.83 | 45.95 | 45.98 | 4,089,112 | -1.10(-2.34%) |
Oct 06, 2014 | 47.18 | 47.38 | 46.81 | 47.08 | 2,685,379 | +0.03(+0.06%) |
Oct 03, 2014 | 47.65 | 47.65 | 46.89 | 47.05 | 5,059,510 | +0.21(+0.45%) |
Oct 02, 2014 | 46.34 | 47.10 | 46.21 | 46.84 | 5,161,439 | +0.56(+1.21%) |
Oct 01, 2014 | 46.75 | 46.78 | 46.06 | 46.28 | 5,225,426 | -0.89(-1.89%) |
Sep 30, 2014 | 47.18 | 47.55 | 47.06 | 47.17 | 4,751,349 | -0.07(-0.14%) |
Sep 29, 2014 | 46.94 | 47.30 | 46.74 | 47.24 | 3,825,761 | -0.28(-0.59%) |
Sep 26, 2014 | 47.12 | 47.55 | 46.88 | 47.52 | 4,355,190 | +0.47(+1.01%) |
Sep 25, 2014 | 48.08 | 48.12 | 47.03 | 47.04 | 5,361,291 | -1.36(-2.80%) |
Sep 24, 2014 | 47.90 | 48.59 | 47.65 | 48.40 | 5,159,798 | +0.54(+1.12%) |
Sep 23, 2014 | 48.16 | 48.41 | 47.86 | 47.86 | 5,162,321 | -0.57(-1.17%) |
Sep 22, 2014 | 48.90 | 48.98 | 48.24 | 48.43 | 3,501,589 | -0.57(-1.15%) |
Sep 19, 2014 | 49.11 | 49.16 | 48.68 | 48.99 | 6,320,448 | +0.20(+0.40%) |
Sep 18, 2014 | 48.90 | 48.93 | 48.67 | 48.80 | 2,651,024 | +0.16(+0.33%) |
Sep 17, 2014 | 48.81 | 49.07 | 48.49 | 48.64 | 4,303,105 | +0.09(+0.19%) |
Sep 16, 2014 | 48.46 | 48.56 | 48.05 | 48.55 | 3,401,344 | +0.08(+0.17%) |
Sep 15, 2014 | 48.47 | 48.65 | 48.38 | 48.47 | 2,831,249 | -0.14(-0.29%) |
Sep 12, 2014 | 48.64 | 48.74 | 48.35 | 48.61 | 4,020,361 | -0.13(-0.26%) |
Sep 11, 2014 | 48.81 | 49.05 | 48.65 | 48.74 | 3,628,265 | -0.26(-0.54%) |
Sep 10, 2014 | 49.14 | 49.22 | 48.90 | 49.00 | 3,484,316 | -0.08(-0.15%) |
Sep 09, 2014 | 48.98 | 49.32 | 48.84 | 49.08 | 4,251,518 | +0.10(+0.20%) |
Sep 08, 2014 | 48.93 | 49.24 | 48.89 | 48.98 | 4,269,725 | -0.08(-0.15%) |
Sep 05, 2014 | 48.72 | 49.22 | 48.43 | 49.05 | 4,906,197 | +0.33(+0.68%) |
Sep 04, 2014 | 48.49 | 49.36 | 48.41 | 48.72 | 4,519,266 | +0.26(+0.54%) |
Sep 03, 2014 | 48.81 | 48.87 | 48.38 | 48.46 | 2,887,871 | -0.02(-0.03%) |
Sep 02, 2014 | 48.49 | 48.72 | 48.29 | 48.47 | 4,096,116 | +0.22(+0.45%) |
Aug 29, 2014 | 48.53 | 48.26 | 48.26 | 48.26 | 2,752,099 | -0.18(-0.37%) |
Aug 28, 2014 | 48.24 | 48.52 | 48.16 | 48.44 | 1,582,105 | -0.11(-0.22%) |
Aug 27, 2014 | 48.53 | 48.59 | 48.30 | 48.54 | 2,000,059 | +0.05(+0.09%) |
Aug 26, 2014 | 48.94 | 48.96 | 48.46 | 48.50 | 2,464,508 | -0.31(-0.63%) |
Aug 25, 2014 | 48.93 | 49.11 | 48.72 | 48.81 | 1,968,649 | +0.11(+0.23%) |
Aug 22, 2014 | 48.80 | 48.94 | 48.59 | 48.69 | 3,228,375 | +0.03(+0.06%) |
Aug 21, 2014 | 48.62 | 48.77 | 48.38 | 48.66 | 2,353,708 | +0.06(+0.12%) |
Aug 20, 2014 | 48.19 | 48.67 | 48.16 | 48.60 | 3,322,676 | +0.41(+0.86%) |
Aug 19, 2014 | 48.10 | 48.39 | 48.09 | 48.19 | 3,043,148 | +0.08(+0.17%) |
Aug 18, 2014 | 47.61 | 48.12 | 47.61 | 48.10 | 2,716,076 | +0.64(+1.35%) |
Aug 15, 2014 | 47.67 | 47.75 | 47.16 | 47.46 | 4,047,880 | +0.02(+0.03%) |
Aug 14, 2014 | 47.43 | 47.62 | 47.30 | 47.45 | 3,617,698 | -0.08(-0.16%) |
Aug 13, 2014 | 47.10 | 47.59 | 46.94 | 47.52 | 4,162,186 | +0.61(+1.30%) |
Aug 12, 2014 | 46.90 | 47.24 | 46.76 | 46.91 | 2,804,612 | +0.07(+0.14%) |
Aug 11, 2014 | 47.24 | 47.26 | 46.79 | 46.85 | 2,757,849 | -0.16(-0.35%) |
Aug 08, 2014 | 46.44 | 46.92 | 46.34 | 47.01 | 2,982,369 | +0.76(+1.63%) |
Aug 07, 2014 | 46.59 | 46.70 | 46.15 | 46.25 | 3,953,234 | -0.04(-0.10%) |
Aug 06, 2014 | 46.45 | 46.79 | 46.07 | 46.30 | 6,940,047 | -0.74(-1.58%) |
Aug 05, 2014 | 46.49 | 47.88 | 45.55 | 47.04 | 9,312,569 | -0.86(-1.80%) |
Aug 04, 2014 | 47.47 | 48.01 | 47.24 | 47.90 | 5,210,995 | +0.44(+0.93%) |