Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.75 | 48.90 | 48.20 | 48.90 | 1,701,870 | +0.86(+1.80%) |
Oct 30, 2014 | 47.45 | 48.31 | 47.45 | 48.04 | 927,283 | +0.34(+0.71%) |
Oct 29, 2014 | 48.33 | 48.34 | 47.22 | 47.70 | 1,073,163 | -0.67(-1.38%) |
Oct 28, 2014 | 47.05 | 48.40 | 46.95 | 48.37 | 1,587,503 | +0.28(+0.58%) |
Oct 27, 2014 | 47.84 | 48.13 | 48.13 | 48.09 | 1,280,361 | -0.05(-0.10%) |
Oct 24, 2014 | 47.62 | 48.19 | 47.31 | 48.13 | 1,051,947 | +0.47(+0.98%) |
Oct 23, 2014 | 47.22 | 47.86 | 46.98 | 47.66 | 962,680 | +1.11(+2.38%) |
Oct 22, 2014 | 47.42 | 47.46 | 46.53 | 46.56 | 1,829,978 | -0.77(-1.62%) |
Oct 21, 2014 | 46.71 | 47.37 | 46.58 | 47.33 | 1,445,203 | +1.13(+2.44%) |
Oct 20, 2014 | 45.68 | 46.23 | 45.31 | 46.20 | 1,544,115 | +0.41(+0.90%) |
Oct 17, 2014 | 45.00 | 45.78 | 44.93 | 45.79 | 2,057,599 | +1.33(+3.00%) |
Oct 16, 2014 | 42.90 | 44.63 | 42.90 | 44.46 | 1,547,533 | +0.73(+1.67%) |
Oct 15, 2014 | 42.70 | 43.94 | 42.31 | 43.73 | 2,180,083 | +0.48(+1.11%) |
Oct 14, 2014 | 43.73 | 44.05 | 43.04 | 43.25 | 2,313,594 | -0.17(-0.39%) |
Oct 13, 2014 | 44.52 | 44.61 | 43.36 | 43.42 | 1,641,071 | -1.04(-2.34%) |
Oct 10, 2014 | 45.46 | 45.46 | 44.46 | 44.46 | 1,696,037 | -0.93(-2.05%) |
Oct 09, 2014 | 46.30 | 46.37 | 45.37 | 45.39 | 1,259,235 | -1.05(-2.26%) |
Oct 08, 2014 | 45.43 | 46.44 | 45.03 | 46.44 | 1,372,696 | +0.95(+2.08%) |
Oct 07, 2014 | 46.48 | 46.58 | 45.48 | 45.49 | 1,116,870 | -1.57(-3.33%) |
Oct 06, 2014 | 47.06 | 47.32 | 46.90 | 47.06 | 916,846 | +0.08(+0.18%) |
Oct 03, 2014 | 46.58 | 47.09 | 46.40 | 46.97 | 1,152,182 | +0.75(+1.62%) |
Oct 02, 2014 | 46.18 | 46.42 | 45.61 | 46.22 | 1,469,933 | -0.04(-0.08%) |
Oct 01, 2014 | 46.87 | 47.01 | 46.20 | 46.26 | 2,568,109 | -0.83(-1.75%) |
Sep 30, 2014 | 47.70 | 47.89 | 47.06 | 47.08 | 1,294,318 | -0.72(-1.51%) |
Sep 29, 2014 | 48.19 | 48.22 | 47.64 | 47.81 | 1,889,698 | -0.97(-1.98%) |
Sep 26, 2014 | 47.49 | 48.81 | 47.43 | 48.77 | 1,692,375 | +1.34(+2.83%) |
Sep 25, 2014 | 47.91 | 48.00 | 47.26 | 47.43 | 738,508 | -0.70(-1.46%) |
Sep 24, 2014 | 47.62 | 48.17 | 47.40 | 48.13 | 1,071,467 | +0.53(+1.12%) |
Sep 23, 2014 | 48.21 | 48.33 | 47.56 | 47.60 | 1,066,620 | -0.65(-1.34%) |
Sep 22, 2014 | 48.78 | 48.79 | 48.06 | 48.25 | 831,953 | -0.67(-1.36%) |
Sep 19, 2014 | 49.01 | 49.22 | 48.76 | 48.91 | 1,220,825 | +0.20(+0.40%) |
Sep 18, 2014 | 48.73 | 48.88 | 48.55 | 48.71 | 1,130,596 | +0.16(+0.33%) |
Sep 17, 2014 | 48.65 | 48.91 | 48.33 | 48.56 | 1,059,865 | +0.06(+0.12%) |
Sep 16, 2014 | 48.55 | 48.65 | 48.30 | 48.50 | 719,391 | -0.05(-0.10%) |
Sep 15, 2014 | 48.76 | 48.84 | 48.41 | 48.55 | 567,031 | -0.31(-0.63%) |
Sep 12, 2014 | 49.20 | 49.24 | 48.73 | 48.86 | 512,614 | -0.46(-0.93%) |
Sep 11, 2014 | 49.22 | 49.43 | 49.05 | 49.31 | 354,143 | -0.09(-0.19%) |
Sep 10, 2014 | 49.09 | 49.55 | 49.06 | 49.41 | 485,519 | +0.34(+0.69%) |
Sep 09, 2014 | 49.54 | 49.62 | 49.04 | 49.07 | 562,189 | -0.56(-1.13%) |
Sep 08, 2014 | 49.79 | 50.07 | 49.49 | 49.63 | 556,584 | -0.12(-0.24%) |
Sep 05, 2014 | 49.39 | 49.87 | 49.10 | 49.76 | 1,421,483 | +0.23(+0.47%) |
Sep 04, 2014 | 49.59 | 50.03 | 49.33 | 49.52 | 661,182 | +0.11(+0.23%) |
Sep 03, 2014 | 49.75 | 49.92 | 49.27 | 49.41 | 832,193 | -0.08(-0.17%) |
Sep 02, 2014 | 49.74 | 49.93 | 49.31 | 49.49 | 846,789 | -0.07(-0.13%) |
Aug 29, 2014 | 49.76 | 49.56 | 49.56 | 49.56 | 608,786 | -0.03(-0.06%) |
Aug 28, 2014 | 49.19 | 49.61 | 48.98 | 49.59 | 583,256 | +0.13(+0.26%) |
Aug 27, 2014 | 49.59 | 49.69 | 49.21 | 49.46 | 604,063 | -0.08(-0.17%) |
Aug 26, 2014 | 49.72 | 49.80 | 49.52 | 49.54 | 404,657 | -0.24(-0.49%) |
Aug 25, 2014 | 49.78 | 49.87 | 49.57 | 49.78 | 409,979 | +0.22(+0.43%) |
Aug 22, 2014 | 49.67 | 49.74 | 49.34 | 49.57 | 516,914 | -0.16(-0.32%) |
Aug 21, 2014 | 49.77 | 49.80 | 49.43 | 49.73 | 523,010 | -0.03(-0.06%) |
Aug 20, 2014 | 49.37 | 49.83 | 49.32 | 49.76 | 857,226 | +0.43(+0.87%) |
Aug 19, 2014 | 49.03 | 49.34 | 48.88 | 49.32 | 656,339 | +0.28(+0.57%) |
Aug 18, 2014 | 48.49 | 49.04 | 48.41 | 49.04 | 849,804 | +0.92(+1.91%) |
Aug 15, 2014 | 48.47 | 48.51 | 47.73 | 48.13 | 601,187 | -0.11(-0.23%) |
Aug 14, 2014 | 48.36 | 48.45 | 48.20 | 48.24 | 947,480 | -0.06(-0.12%) |
Aug 13, 2014 | 48.27 | 48.33 | 48.06 | 48.29 | 1,113,730 | +0.29(+0.60%) |
Aug 12, 2014 | 47.94 | 48.35 | 47.74 | 48.00 | 819,567 | -0.14(-0.29%) |
Aug 11, 2014 | 48.45 | 48.59 | 48.00 | 48.14 | 1,044,670 | -0.24(-0.50%) |
Aug 08, 2014 | 47.53 | 48.20 | 47.35 | 48.39 | 1,277,753 | +1.12(+2.38%) |
Aug 07, 2014 | 47.90 | 47.99 | 47.22 | 47.26 | 1,189,974 | -0.34(-0.71%) |
Aug 06, 2014 | 47.42 | 47.78 | 47.19 | 47.60 | 1,478,372 | -0.11(-0.24%) |
Aug 05, 2014 | 47.56 | 48.30 | 46.96 | 47.71 | 3,779,458 | +1.74(+3.79%) |
Aug 04, 2014 | 45.63 | 46.10 | 45.32 | 45.97 | 1,432,545 | +0.53(+1.17%) |