Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.95 | 47.95 | 47.48 | 47.75 | 52,335 | +0.67(+1.42%) |
Oct 30, 2014 | 46.58 | 47.29 | 46.58 | 47.08 | 3,583 | +0.27(+0.59%) |
Oct 29, 2014 | 46.62 | 46.90 | 46.53 | 46.81 | 7,187 | -0.14(-0.29%) |
Oct 28, 2014 | 46.01 | 46.96 | 46.01 | 46.94 | 12,609 | +1.17(+2.56%) |
Oct 27, 2014 | 45.70 | 45.77 | 45.88 | 45.77 | 1,546 | -0.11(-0.24%) |
Oct 24, 2014 | 45.71 | 45.88 | 45.49 | 45.88 | 3,309 | +0.31(+0.67%) |
Oct 23, 2014 | 45.29 | 45.81 | 45.29 | 45.58 | 5,832 | +0.77(+1.72%) |
Oct 22, 2014 | 45.39 | 45.58 | 44.80 | 44.80 | 9,655 | -0.46(-1.01%) |
Oct 21, 2014 | 44.52 | 45.26 | 44.44 | 45.26 | 7,326 | +0.90(+2.02%) |
Oct 20, 2014 | 44.27 | 44.27 | 44.09 | 44.37 | 15,966 | -0.18(-0.41%) |
Oct 17, 2014 | 44.42 | 44.76 | 44.42 | 44.55 | 13,112 | +0.77(+1.76%) |
Oct 16, 2014 | 42.81 | 43.91 | 42.81 | 43.78 | 39,712 | +0.19(+0.44%) |
Oct 15, 2014 | 43.00 | 43.81 | 42.39 | 43.59 | 41,370 | -0.08(-0.19%) |
Oct 14, 2014 | 43.38 | 44.03 | 43.38 | 43.67 | 10,570 | +0.81(+1.88%) |
Oct 13, 2014 | 43.81 | 43.97 | 42.86 | 42.86 | 86,992 | -1.11(-2.53%) |
Oct 10, 2014 | 43.78 | 43.97 | 43.43 | 43.97 | 4,975 | -0.23(-0.52%) |
Oct 09, 2014 | 44.78 | 44.81 | 43.84 | 44.21 | 13,278 | -0.45(-1.00%) |
Oct 08, 2014 | 44.25 | 44.75 | 43.93 | 44.65 | 7,707 | +0.44(+1.00%) |
Oct 07, 2014 | 44.72 | 44.88 | 44.21 | 44.21 | 11,951 | -1.04(-2.31%) |
Oct 06, 2014 | 45.61 | 45.61 | 45.21 | 45.25 | 22,484 | -0.15(-0.34%) |
Oct 03, 2014 | 45.13 | 45.50 | 45.12 | 45.41 | 37,122 | +0.60(+1.34%) |
Oct 02, 2014 | 44.89 | 44.91 | 44.46 | 44.80 | 9,681 | -0.17(-0.37%) |
Oct 01, 2014 | 45.90 | 45.90 | 44.91 | 44.97 | 44,852 | -0.93(-2.03%) |
Sep 30, 2014 | 46.15 | 46.15 | 45.90 | 45.90 | 4,518 | -0.08(-0.17%) |
Sep 29, 2014 | 46.17 | 46.35 | 45.98 | 45.98 | 5,773 | -0.43(-0.92%) |
Sep 26, 2014 | 45.92 | 46.49 | 45.92 | 46.41 | 16,145 | +0.56(+1.21%) |
Sep 25, 2014 | 46.08 | 46.08 | 45.76 | 45.85 | 21,648 | -0.42(-0.91%) |
Sep 24, 2014 | 46.44 | 46.44 | 46.17 | 46.27 | 5,897 | +0.14(+0.31%) |
Sep 23, 2014 | 46.64 | 46.64 | 46.09 | 46.13 | 13,873 | -0.52(-1.11%) |
Sep 22, 2014 | 47.28 | 47.28 | 46.65 | 46.65 | 14,751 | -0.77(-1.63%) |
Sep 19, 2014 | 47.76 | 47.76 | 47.33 | 47.42 | 4,884 | -0.28(-0.60%) |
Sep 18, 2014 | 47.72 | 47.72 | 47.48 | 47.71 | 18,119 | -0.02(-0.05%) |
Sep 17, 2014 | 47.64 | 47.73 | 47.42 | 47.73 | 2,165 | +0.22(+0.47%) |
Sep 16, 2014 | 47.26 | 47.62 | 47.18 | 47.51 | 5,618 | +0.17(+0.36%) |
Sep 15, 2014 | 47.64 | 47.64 | 47.09 | 47.34 | 5,662 | -0.07(-0.16%) |
Sep 12, 2014 | 47.49 | 47.49 | 47.28 | 47.41 | 2,322 | -0.08(-0.17%) |
Sep 11, 2014 | 47.21 | 47.54 | 47.21 | 47.49 | 9,043 | +0.03(+0.07%) |
Sep 10, 2014 | 47.06 | 47.46 | 47.02 | 47.46 | 11,082 | +0.35(+0.74%) |
Sep 09, 2014 | 47.38 | 47.38 | 47.05 | 47.11 | 9,875 | -0.07(-0.16%) |
Sep 08, 2014 | 47.35 | 47.35 | 46.96 | 47.19 | 6,289 | +0.12(+0.25%) |
Sep 05, 2014 | 46.91 | 47.07 | 46.87 | 47.07 | 7,483 | +0.19(+0.41%) |
Sep 04, 2014 | 47.16 | 47.34 | 46.88 | 46.88 | 3,309 | -0.13(-0.28%) |
Sep 03, 2014 | 47.41 | 47.48 | 47.01 | 47.01 | 8,095 | -0.16(-0.33%) |
Sep 02, 2014 | 46.87 | 47.11 | 46.64 | 47.16 | 7,158 | +0.53(+1.13%) |
Aug 29, 2014 | 46.57 | 46.64 | 46.64 | 46.64 | 13,507 | +0.05(+0.12%) |
Aug 28, 2014 | 46.62 | 46.62 | 46.54 | 46.58 | 4,182 | -0.21(-0.45%) |
Aug 27, 2014 | 46.93 | 46.93 | 46.76 | 46.79 | 2,862 | -0.13(-0.28%) |
Aug 26, 2014 | 47.01 | 47.11 | 46.38 | 46.93 | 7,126 | +0.03(+0.07%) |
Aug 25, 2014 | 46.85 | 47.05 | 46.85 | 46.89 | 3,267 | +0.17(+0.37%) |
Aug 22, 2014 | 46.54 | 46.80 | 46.54 | 46.72 | 3,411 | +0.06(+0.13%) |
Aug 21, 2014 | 46.73 | 46.73 | 46.73 | 46.66 | 8,398 | +0.34(+0.74%) |
Aug 20, 2014 | 46.44 | 46.45 | 46.15 | 46.31 | 4,222 | +0.19(+0.42%) |
Aug 19, 2014 | 46.30 | 46.30 | 46.11 | 46.12 | 7,655 | +0.11(+0.23%) |
Aug 18, 2014 | 45.59 | 46.07 | 45.59 | 46.02 | 6,709 | +0.79(+1.76%) |
Aug 15, 2014 | 45.50 | 45.50 | 45.03 | 45.22 | 10,348 | +0.05(+0.11%) |
Aug 14, 2014 | 45.18 | 45.33 | 45.17 | 45.17 | 40,261 | +0.11(+0.25%) |
Aug 13, 2014 | 44.66 | 45.12 | 44.66 | 45.06 | 8,855 | +0.79(+1.79%) |
Aug 12, 2014 | 44.64 | 44.79 | 44.25 | 44.26 | 100,008 | -0.49(-1.10%) |
Aug 11, 2014 | 44.54 | 44.97 | 44.54 | 44.75 | 4,311 | +0.34(+0.78%) |
Aug 08, 2014 | 43.97 | 44.29 | 43.97 | 44.41 | 2,481 | +0.83(+1.91%) |
Aug 07, 2014 | 43.98 | 43.98 | 43.58 | 43.58 | 4,649 | -0.13(-0.29%) |
Aug 06, 2014 | 43.62 | 43.86 | 43.62 | 43.70 | 3,836 | -0.28(-0.63%) |
Aug 05, 2014 | 43.97 | 44.32 | 43.90 | 43.98 | 13,204 | +0.01(+0.02%) |
Aug 04, 2014 | 43.79 | 43.99 | 43.74 | 43.97 | 8,925 | -0.10(-0.23%) |