Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.14 | 47.29 | 46.14 | 46.97 | 6,517,069 | -0.18(-0.39%) |
Oct 30, 2014 | 46.41 | 47.21 | 45.90 | 47.15 | 5,718,527 | +0.93(+2.01%) |
Oct 29, 2014 | 46.55 | 46.77 | 45.80 | 46.22 | 3,563,588 | -0.36(-0.76%) |
Oct 28, 2014 | 46.45 | 46.58 | 45.93 | 46.58 | 3,826,482 | +0.23(+0.50%) |
Oct 27, 2014 | 46.58 | 46.58 | 46.27 | 46.35 | 2,550,861 | -0.24(-0.51%) |
Oct 24, 2014 | 46.26 | 46.76 | 46.12 | 46.58 | 2,658,362 | +0.41(+0.88%) |
Oct 23, 2014 | 46.48 | 46.60 | 46.04 | 46.18 | 2,761,294 | +0.05(+0.10%) |
Oct 22, 2014 | 46.01 | 46.62 | 46.00 | 46.13 | 4,019,360 | +0.01(+0.03%) |
Oct 21, 2014 | 45.83 | 46.20 | 45.55 | 46.12 | 2,748,228 | +0.36(+0.78%) |
Oct 20, 2014 | 45.33 | 45.83 | 45.23 | 45.76 | 3,086,252 | +0.49(+1.08%) |
Oct 17, 2014 | 44.95 | 45.39 | 44.47 | 45.27 | 4,718,235 | +0.49(+1.10%) |
Oct 16, 2014 | 43.18 | 44.87 | 43.18 | 44.78 | 7,480,002 | +1.09(+2.49%) |
Oct 15, 2014 | 44.62 | 44.81 | 43.17 | 43.69 | 12,860,981 | -1.22(-2.71%) |
Oct 14, 2014 | 46.29 | 46.34 | 44.77 | 44.91 | 12,922,938 | -1.19(-2.59%) |
Oct 13, 2014 | 46.63 | 47.00 | 46.09 | 46.10 | 5,802,417 | -0.41(-0.89%) |
Oct 10, 2014 | 46.62 | 47.18 | 46.50 | 46.52 | 4,503,120 | +0.13(+0.27%) |
Oct 09, 2014 | 47.51 | 47.59 | 46.37 | 46.39 | 4,142,994 | -1.11(-2.34%) |
Oct 08, 2014 | 46.24 | 47.56 | 46.14 | 47.51 | 6,957,152 | +1.27(+2.75%) |
Oct 07, 2014 | 45.93 | 46.55 | 45.91 | 46.24 | 4,247,573 | +0.08(+0.17%) |
Oct 06, 2014 | 46.13 | 46.40 | 45.95 | 46.16 | 2,803,655 | +0.02(+0.04%) |
Oct 03, 2014 | 45.77 | 46.21 | 45.47 | 46.14 | 3,226,847 | +0.47(+1.04%) |
Oct 02, 2014 | 45.62 | 45.95 | 45.47 | 45.66 | 2,549,108 | +0.04(+0.09%) |
Oct 01, 2014 | 45.73 | 46.06 | 45.49 | 45.62 | 3,328,138 | +0.11(+0.25%) |
Sep 30, 2014 | 45.35 | 46.22 | 45.35 | 45.51 | 4,300,252 | +0.40(+0.89%) |
Sep 29, 2014 | 44.66 | 45.18 | 44.52 | 45.11 | 2,520,662 | +0.30(+0.66%) |
Sep 26, 2014 | 44.79 | 45.01 | 44.33 | 44.81 | 2,521,638 | +0.26(+0.59%) |
Sep 25, 2014 | 44.79 | 45.12 | 44.54 | 44.55 | 2,647,293 | -0.32(-0.70%) |
Sep 24, 2014 | 45.06 | 45.08 | 44.77 | 44.87 | 2,565,924 | -0.13(-0.28%) |
Sep 23, 2014 | 44.99 | 45.09 | 44.74 | 44.99 | 5,532,642 | +0.00(+0.00%) |
Sep 22, 2014 | 45.40 | 45.44 | 44.85 | 44.99 | 2,595,514 | -0.41(-0.90%) |
Sep 19, 2014 | 45.04 | 45.50 | 45.04 | 45.40 | 4,600,448 | +0.26(+0.58%) |
Sep 18, 2014 | 45.49 | 45.66 | 44.92 | 45.14 | 2,665,825 | -0.35(-0.77%) |
Sep 17, 2014 | 45.93 | 45.97 | 45.23 | 45.48 | 3,502,456 | -0.19(-0.42%) |
Sep 16, 2014 | 45.16 | 45.87 | 45.13 | 45.68 | 2,609,865 | +0.45(+0.99%) |
Sep 15, 2014 | 45.28 | 45.46 | 45.02 | 45.23 | 1,931,796 | +0.05(+0.12%) |
Sep 12, 2014 | 45.83 | 45.83 | 44.98 | 45.18 | 2,948,487 | -0.88(-1.92%) |
Sep 11, 2014 | 45.80 | 46.14 | 45.59 | 46.06 | 2,437,694 | +0.26(+0.56%) |
Sep 10, 2014 | 45.96 | 46.08 | 45.67 | 45.80 | 2,273,810 | -0.22(-0.49%) |
Sep 09, 2014 | 46.53 | 46.62 | 46.01 | 46.02 | 3,791,874 | -0.65(-1.38%) |
Sep 08, 2014 | 46.90 | 46.99 | 46.43 | 46.67 | 4,092,267 | -0.29(-0.62%) |
Sep 05, 2014 | 46.37 | 46.97 | 46.33 | 46.96 | 3,062,439 | +0.67(+1.45%) |
Sep 04, 2014 | 45.91 | 46.41 | 45.86 | 46.29 | 3,937,044 | +0.40(+0.88%) |
Sep 03, 2014 | 45.79 | 46.11 | 45.74 | 45.89 | 2,543,787 | +0.13(+0.27%) |
Sep 02, 2014 | 46.33 | 46.74 | 45.50 | 45.76 | 3,977,637 | -0.49(-1.07%) |
Aug 29, 2014 | 45.93 | 46.26 | 46.26 | 46.26 | 2,438,659 | +0.24(+0.53%) |
Aug 28, 2014 | 45.60 | 46.02 | 45.49 | 46.01 | 2,574,663 | +0.24(+0.53%) |
Aug 27, 2014 | 45.45 | 45.80 | 45.45 | 45.77 | 2,809,302 | +0.43(+0.94%) |
Aug 26, 2014 | 45.81 | 45.95 | 45.33 | 45.34 | 2,271,368 | -0.43(-0.94%) |
Aug 25, 2014 | 45.57 | 45.88 | 45.44 | 45.77 | 2,410,676 | +0.38(+0.83%) |
Aug 22, 2014 | 45.59 | 45.67 | 45.05 | 45.39 | 2,476,537 | -0.12(-0.26%) |
Aug 21, 2014 | 45.48 | 45.80 | 45.43 | 45.51 | 2,460,911 | +0.03(+0.06%) |
Aug 20, 2014 | 45.42 | 45.52 | 45.16 | 45.48 | 1,870,966 | +0.04(+0.09%) |
Aug 19, 2014 | 44.85 | 45.46 | 44.79 | 45.44 | 2,726,926 | +0.59(+1.33%) |
Aug 18, 2014 | 45.04 | 45.22 | 44.77 | 44.85 | 2,106,560 | -0.14(-0.32%) |
Aug 15, 2014 | 44.78 | 45.29 | 44.72 | 44.99 | 3,354,926 | +0.40(+0.89%) |
Aug 14, 2014 | 44.30 | 44.64 | 44.24 | 44.60 | 1,829,608 | +0.34(+0.77%) |
Aug 13, 2014 | 44.13 | 44.44 | 43.99 | 44.26 | 2,023,674 | +0.18(+0.41%) |
Aug 12, 2014 | 44.00 | 44.29 | 43.94 | 44.07 | 2,102,149 | -0.04(-0.09%) |
Aug 11, 2014 | 44.29 | 44.46 | 43.95 | 44.11 | 3,221,240 | -0.20(-0.44%) |
Aug 08, 2014 | 43.24 | 44.20 | 43.24 | 44.31 | 5,930,539 | +1.36(+3.18%) |
Aug 07, 2014 | 42.56 | 43.06 | 42.56 | 42.94 | 4,385,178 | +0.56(+1.31%) |
Aug 06, 2014 | 42.85 | 42.90 | 42.26 | 42.39 | 7,945,382 | -0.72(-1.67%) |
Aug 05, 2014 | 43.73 | 43.81 | 42.93 | 43.11 | 4,649,265 | -0.67(-1.52%) |
Aug 04, 2014 | 44.07 | 44.14 | 43.00 | 43.77 | 5,959,144 | -0.37(-0.83%) |