Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.89 | 48.12 | 47.02 | 47.23 | 956,306 | +0.33(+0.70%) |
Oct 30, 2014 | 46.42 | 48.07 | 45.19 | 46.90 | 1,491,522 | +0.81(+1.76%) |
Oct 29, 2014 | 46.45 | 46.45 | 45.97 | 46.09 | 1,025,691 | -0.27(-0.57%) |
Oct 28, 2014 | 46.34 | 46.66 | 46.06 | 46.36 | 734,439 | +0.40(+0.86%) |
Oct 27, 2014 | 45.51 | 46.03 | 45.54 | 45.96 | 487,678 | +0.42(+0.93%) |
Oct 24, 2014 | 45.69 | 46.14 | 45.19 | 45.54 | 532,700 | +0.07(+0.16%) |
Oct 23, 2014 | 45.55 | 46.06 | 45.19 | 45.47 | 694,737 | +0.65(+1.45%) |
Oct 22, 2014 | 46.03 | 46.03 | 44.79 | 44.82 | 557,766 | -0.97(-2.12%) |
Oct 21, 2014 | 44.67 | 45.91 | 44.55 | 45.79 | 930,290 | +1.62(+3.67%) |
Oct 20, 2014 | 43.72 | 43.96 | 43.67 | 44.17 | 704,604 | +0.15(+0.34%) |
Oct 17, 2014 | 44.44 | 44.72 | 43.62 | 44.02 | 878,656 | +1.04(+2.43%) |
Oct 16, 2014 | 41.46 | 43.11 | 41.31 | 42.98 | 1,040,121 | +0.76(+1.81%) |
Oct 15, 2014 | 40.87 | 42.68 | 40.43 | 42.22 | 1,362,541 | +0.72(+1.73%) |
Oct 14, 2014 | 40.66 | 42.07 | 40.55 | 41.50 | 1,785,073 | +0.95(+2.33%) |
Oct 13, 2014 | 42.28 | 42.77 | 40.30 | 40.55 | 1,661,478 | -1.65(-3.90%) |
Oct 10, 2014 | 43.47 | 43.78 | 42.16 | 42.20 | 1,206,252 | -1.39(-3.18%) |
Oct 09, 2014 | 44.42 | 44.58 | 43.55 | 43.58 | 634,924 | -0.87(-1.95%) |
Oct 08, 2014 | 44.08 | 44.48 | 43.15 | 44.45 | 752,394 | +0.32(+0.73%) |
Oct 07, 2014 | 44.65 | 44.99 | 44.11 | 44.13 | 632,978 | -0.79(-1.76%) |
Oct 06, 2014 | 45.51 | 45.74 | 44.81 | 44.92 | 673,152 | -0.34(-0.76%) |
Oct 03, 2014 | 45.07 | 45.59 | 44.80 | 45.26 | 561,535 | +0.57(+1.28%) |
Oct 02, 2014 | 44.36 | 44.81 | 44.28 | 44.69 | 724,470 | +0.32(+0.73%) |
Oct 01, 2014 | 45.81 | 45.85 | 44.30 | 44.37 | 1,171,353 | -1.42(-3.10%) |
Sep 30, 2014 | 46.40 | 46.60 | 45.70 | 45.79 | 855,684 | -0.38(-0.83%) |
Sep 29, 2014 | 45.46 | 46.20 | 45.35 | 46.17 | 717,796 | +0.43(+0.94%) |
Sep 26, 2014 | 44.70 | 45.83 | 44.61 | 45.74 | 796,349 | +1.05(+2.35%) |
Sep 25, 2014 | 45.25 | 45.31 | 44.47 | 44.69 | 720,812 | -0.73(-1.61%) |
Sep 24, 2014 | 45.47 | 45.68 | 45.08 | 45.42 | 475,832 | -0.03(-0.06%) |
Sep 23, 2014 | 45.60 | 45.95 | 45.44 | 45.45 | 628,746 | -0.23(-0.51%) |
Sep 22, 2014 | 46.40 | 46.41 | 45.55 | 45.68 | 499,235 | -0.68(-1.47%) |
Sep 19, 2014 | 46.91 | 47.08 | 46.16 | 46.36 | 1,316,853 | -0.40(-0.86%) |
Sep 18, 2014 | 46.43 | 46.88 | 46.12 | 46.77 | 798,504 | +0.43(+0.92%) |
Sep 17, 2014 | 45.87 | 46.45 | 45.60 | 46.34 | 985,060 | +0.71(+1.56%) |
Sep 16, 2014 | 45.02 | 45.84 | 44.93 | 45.62 | 844,228 | +0.34(+0.74%) |
Sep 15, 2014 | 45.81 | 45.94 | 45.24 | 45.29 | 482,045 | -0.43(-0.94%) |
Sep 12, 2014 | 45.60 | 46.03 | 45.54 | 45.72 | 615,335 | +0.19(+0.43%) |
Sep 11, 2014 | 45.13 | 45.60 | 44.97 | 45.52 | 473,209 | +0.35(+0.77%) |
Sep 10, 2014 | 45.09 | 45.28 | 44.79 | 45.17 | 429,973 | +0.05(+0.12%) |
Sep 09, 2014 | 45.42 | 45.55 | 44.99 | 45.12 | 693,324 | -0.22(-0.49%) |
Sep 08, 2014 | 46.29 | 46.66 | 44.90 | 45.34 | 764,516 | +0.13(+0.29%) |
Sep 05, 2014 | 44.97 | 45.37 | 44.96 | 45.21 | 639,930 | -0.03(-0.06%) |
Sep 04, 2014 | 44.85 | 45.29 | 44.60 | 45.24 | 666,428 | +0.59(+1.32%) |
Sep 03, 2014 | 44.68 | 44.82 | 44.35 | 44.65 | 703,139 | +0.49(+1.10%) |
Sep 02, 2014 | 43.48 | 44.26 | 43.39 | 44.16 | 890,715 | +0.95(+2.19%) |
Aug 29, 2014 | 43.12 | 43.21 | 43.21 | 43.21 | 394,343 | +0.12(+0.27%) |
Aug 28, 2014 | 43.06 | 43.25 | 42.95 | 43.10 | 291,158 | -0.11(-0.26%) |
Aug 27, 2014 | 43.48 | 43.48 | 42.98 | 43.21 | 362,563 | -0.06(-0.13%) |
Aug 26, 2014 | 43.87 | 43.96 | 43.15 | 43.27 | 773,817 | -0.47(-1.08%) |
Aug 25, 2014 | 43.30 | 43.80 | 43.21 | 43.74 | 695,101 | +0.53(+1.23%) |
Aug 22, 2014 | 43.13 | 43.44 | 42.74 | 43.21 | 397,631 | +0.10(+0.24%) |
Aug 21, 2014 | 43.45 | 43.56 | 43.04 | 43.10 | 543,455 | -0.38(-0.88%) |
Aug 20, 2014 | 43.71 | 43.76 | 43.24 | 43.49 | 505,466 | -0.18(-0.42%) |
Aug 19, 2014 | 43.41 | 43.67 | 43.21 | 43.67 | 628,742 | +0.49(+1.14%) |
Aug 18, 2014 | 42.53 | 43.45 | 42.20 | 43.17 | 639,673 | +1.06(+2.52%) |
Aug 15, 2014 | 42.56 | 42.68 | 41.81 | 42.11 | 495,083 | -0.22(-0.52%) |
Aug 14, 2014 | 42.09 | 42.40 | 41.95 | 42.33 | 400,368 | +0.38(+0.91%) |
Aug 13, 2014 | 42.15 | 42.25 | 41.89 | 41.95 | 479,951 | +0.06(+0.13%) |
Aug 12, 2014 | 41.86 | 42.20 | 41.75 | 41.89 | 550,853 | +0.04(+0.09%) |
Aug 11, 2014 | 41.77 | 42.33 | 41.63 | 41.86 | 441,851 | +0.34(+0.83%) |
Aug 08, 2014 | 41.26 | 41.57 | 41.09 | 41.52 | 442,914 | +0.29(+0.71%) |
Aug 07, 2014 | 41.18 | 41.37 | 40.91 | 41.22 | 990,153 | +0.23(+0.57%) |
Aug 06, 2014 | 40.88 | 41.16 | 40.70 | 40.99 | 549,676 | -0.15(-0.36%) |
Aug 05, 2014 | 41.13 | 41.51 | 40.96 | 41.14 | 551,436 | -0.20(-0.49%) |
Aug 04, 2014 | 41.41 | 41.71 | 41.06 | 41.34 | 692,349 | +0.10(+0.24%) |