Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 44.38 | 44.80 | 44.24 | 44.50 | 416,024 | -0.36(-0.81%) |
Oct 30, 2014 | 44.22 | 45.06 | 44.18 | 44.86 | 219,256 | +0.20(+0.44%) |
Oct 29, 2014 | 45.31 | 45.59 | 44.43 | 44.66 | 494,435 | -0.23(-0.51%) |
Oct 28, 2014 | 44.13 | 45.07 | 44.07 | 44.89 | 414,148 | +1.19(+2.71%) |
Oct 27, 2014 | 43.32 | 43.74 | 43.91 | 43.71 | 349,389 | -0.20(-0.45%) |
Oct 24, 2014 | 43.56 | 44.04 | 43.43 | 43.91 | 425,148 | +0.38(+0.87%) |
Oct 23, 2014 | 43.25 | 43.78 | 43.24 | 43.53 | 768,029 | +1.14(+2.70%) |
Oct 22, 2014 | 42.73 | 42.74 | 42.28 | 42.38 | 403,766 | -0.24(-0.56%) |
Oct 21, 2014 | 42.32 | 42.73 | 42.21 | 42.62 | 223,351 | +0.78(+1.87%) |
Oct 20, 2014 | 41.65 | 41.89 | 41.41 | 41.84 | 291,490 | +0.48(+1.15%) |
Oct 17, 2014 | 41.37 | 41.57 | 41.15 | 41.36 | 285,088 | +0.72(+1.76%) |
Oct 16, 2014 | 40.03 | 41.26 | 39.86 | 40.65 | 440,799 | -0.04(-0.10%) |
Oct 15, 2014 | 41.02 | 41.17 | 39.66 | 40.69 | 612,526 | +0.15(+0.37%) |
Oct 14, 2014 | 40.53 | 40.87 | 40.25 | 40.54 | 283,746 | +0.12(+0.31%) |
Oct 13, 2014 | 40.73 | 41.14 | 40.37 | 40.42 | 646,683 | +1.03(+2.61%) |
Oct 10, 2014 | 39.75 | 40.00 | 39.28 | 39.39 | 599,782 | -1.02(-2.53%) |
Oct 09, 2014 | 40.70 | 40.95 | 40.34 | 40.41 | 472,409 | +0.13(+0.33%) |
Oct 08, 2014 | 39.21 | 40.37 | 39.05 | 40.28 | 919,636 | +0.43(+1.07%) |
Oct 07, 2014 | 40.39 | 40.44 | 39.82 | 39.85 | 222,652 | -0.72(-1.77%) |
Oct 06, 2014 | 40.58 | 40.84 | 40.15 | 40.56 | 347,853 | +0.81(+2.03%) |
Oct 03, 2014 | 40.06 | 40.23 | 39.29 | 39.76 | 660,401 | -0.35(-0.88%) |
Oct 02, 2014 | 40.14 | 40.48 | 39.43 | 40.11 | 633,411 | +0.59(+1.50%) |
Oct 01, 2014 | 40.22 | 40.29 | 39.37 | 39.52 | 518,411 | -0.89(-2.20%) |
Sep 30, 2014 | 40.18 | 40.51 | 40.00 | 40.41 | 278,104 | +0.10(+0.25%) |
Sep 29, 2014 | 40.09 | 40.53 | 39.85 | 40.31 | 464,298 | -0.32(-0.79%) |
Sep 26, 2014 | 40.47 | 40.76 | 40.37 | 40.63 | 475,996 | +0.05(+0.12%) |
Sep 25, 2014 | 40.83 | 40.83 | 40.38 | 40.58 | 785,535 | -1.23(-2.95%) |
Sep 24, 2014 | 41.90 | 41.90 | 41.21 | 41.82 | 619,212 | -0.01(-0.02%) |
Sep 23, 2014 | 42.47 | 42.56 | 41.80 | 41.82 | 264,545 | -0.26(-0.61%) |
Sep 22, 2014 | 42.34 | 42.47 | 41.94 | 42.08 | 352,429 | +0.02(+0.04%) |
Sep 19, 2014 | 43.14 | 43.14 | 41.86 | 42.06 | 297,712 | -0.86(-2.00%) |
Sep 18, 2014 | 42.86 | 42.98 | 42.61 | 42.92 | 518,765 | -0.61(-1.40%) |
Sep 17, 2014 | 44.08 | 44.28 | 43.35 | 43.53 | 421,186 | -0.80(-1.80%) |
Sep 16, 2014 | 43.59 | 44.42 | 43.42 | 44.33 | 630,385 | +1.23(+2.85%) |
Sep 15, 2014 | 43.48 | 43.48 | 43.01 | 43.10 | 324,044 | +0.04(+0.10%) |
Sep 12, 2014 | 43.67 | 43.70 | 42.85 | 43.06 | 371,609 | -1.02(-2.32%) |
Sep 11, 2014 | 44.43 | 44.46 | 43.98 | 44.08 | 359,618 | -0.85(-1.89%) |
Sep 10, 2014 | 44.46 | 44.98 | 44.32 | 44.93 | 164,434 | +0.21(+0.46%) |
Sep 09, 2014 | 45.17 | 45.25 | 44.48 | 44.72 | 689,351 | -1.87(-4.01%) |
Sep 08, 2014 | 46.82 | 46.86 | 46.44 | 46.59 | 359,912 | -0.64(-1.36%) |
Sep 05, 2014 | 46.90 | 47.36 | 46.85 | 47.23 | 165,364 | +0.52(+1.11%) |
Sep 04, 2014 | 47.00 | 47.16 | 46.56 | 46.71 | 532,954 | +0.41(+0.89%) |
Sep 03, 2014 | 46.38 | 46.45 | 46.13 | 46.30 | 299,944 | +0.76(+1.66%) |
Sep 02, 2014 | 45.62 | 45.62 | 45.40 | 45.55 | 358,090 | -0.12(-0.27%) |
Aug 29, 2014 | 46.12 | 45.67 | 45.67 | 45.67 | 228,833 | -0.55(-1.19%) |
Aug 28, 2014 | 46.05 | 46.22 | 45.80 | 46.22 | 261,947 | -0.02(-0.05%) |
Aug 27, 2014 | 46.13 | 46.29 | 45.92 | 46.25 | 193,944 | +0.24(+0.52%) |
Aug 26, 2014 | 45.87 | 46.11 | 45.86 | 46.01 | 504,947 | +0.95(+2.10%) |
Aug 25, 2014 | 44.73 | 45.08 | 44.73 | 45.06 | 148,900 | +0.52(+1.16%) |
Aug 22, 2014 | 44.73 | 44.87 | 44.44 | 44.54 | 237,910 | -0.11(-0.24%) |
Aug 21, 2014 | 44.76 | 45.08 | 44.60 | 44.65 | 192,478 | +0.13(+0.30%) |
Aug 20, 2014 | 44.48 | 44.95 | 44.28 | 44.52 | 237,553 | -0.76(-1.67%) |
Aug 19, 2014 | 45.40 | 45.50 | 45.11 | 45.27 | 141,458 | +0.91(+2.06%) |
Aug 18, 2014 | 44.03 | 44.44 | 43.93 | 44.36 | 326,116 | +0.68(+1.55%) |
Aug 15, 2014 | 44.17 | 44.18 | 43.17 | 43.68 | 345,892 | -0.96(-2.16%) |
Aug 14, 2014 | 44.95 | 45.08 | 44.61 | 44.65 | 183,100 | +0.15(+0.33%) |
Aug 13, 2014 | 44.65 | 44.65 | 44.31 | 44.50 | 306,863 | -0.06(-0.13%) |
Aug 12, 2014 | 44.18 | 44.56 | 44.13 | 44.56 | 197,321 | +0.10(+0.22%) |
Aug 11, 2014 | 44.65 | 44.76 | 44.20 | 44.46 | 595,476 | -1.48(-3.23%) |
Aug 08, 2014 | 45.14 | 46.01 | 44.99 | 45.94 | 269,149 | +1.28(+2.88%) |
Aug 07, 2014 | 45.37 | 45.37 | 44.47 | 44.66 | 462,147 | -0.67(-1.47%) |
Aug 06, 2014 | 45.06 | 45.62 | 45.06 | 45.32 | 1,370,332 | -0.78(-1.70%) |
Aug 05, 2014 | 46.88 | 46.88 | 45.86 | 46.11 | 337,080 | -1.56(-3.26%) |
Aug 04, 2014 | 47.90 | 47.97 | 47.23 | 47.66 | 304,973 | +0.07(+0.14%) |