Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.68 | 48.04 | 47.25 | 47.45 | 1,473,048 | +0.30(+0.64%) |
Oct 30, 2014 | 46.98 | 47.60 | 46.50 | 47.15 | 961,888 | -0.04(-0.08%) |
Oct 29, 2014 | 47.39 | 47.51 | 46.75 | 47.19 | 1,283,114 | -0.21(-0.44%) |
Oct 28, 2014 | 47.18 | 47.49 | 46.89 | 47.40 | 1,673,861 | +0.37(+0.79%) |
Oct 27, 2014 | 47.14 | 47.46 | 47.36 | 47.03 | 784,623 | -0.33(-0.70%) |
Oct 24, 2014 | 47.24 | 47.41 | 46.61 | 47.36 | 688,907 | +0.05(+0.11%) |
Oct 23, 2014 | 46.03 | 47.70 | 46.03 | 47.31 | 1,251,175 | +1.60(+3.50%) |
Oct 22, 2014 | 46.69 | 46.86 | 45.71 | 45.71 | 752,220 | -0.93(-1.99%) |
Oct 21, 2014 | 45.55 | 46.82 | 45.47 | 46.64 | 1,478,304 | +1.24(+2.73%) |
Oct 20, 2014 | 45.74 | 45.93 | 45.27 | 45.40 | 1,277,604 | -0.56(-1.22%) |
Oct 17, 2014 | 45.79 | 46.14 | 45.46 | 45.96 | 1,857,135 | +0.73(+1.61%) |
Oct 16, 2014 | 45.86 | 46.72 | 45.04 | 45.23 | 2,792,054 | -1.49(-3.19%) |
Oct 15, 2014 | 45.88 | 46.98 | 45.13 | 46.72 | 1,899,550 | +0.02(+0.04%) |
Oct 14, 2014 | 46.65 | 47.64 | 46.26 | 46.70 | 1,626,520 | +0.45(+0.97%) |
Oct 13, 2014 | 46.79 | 47.45 | 46.22 | 46.25 | 1,684,609 | -0.46(-0.98%) |
Oct 10, 2014 | 47.23 | 47.56 | 46.45 | 46.71 | 1,895,575 | -0.54(-1.14%) |
Oct 09, 2014 | 47.90 | 48.10 | 47.09 | 47.25 | 1,578,222 | -0.76(-1.58%) |
Oct 08, 2014 | 47.14 | 48.02 | 46.76 | 48.01 | 1,891,295 | +0.85(+1.80%) |
Oct 07, 2014 | 47.01 | 47.72 | 47.01 | 47.16 | 2,200,910 | -0.18(-0.38%) |
Oct 06, 2014 | 47.36 | 47.94 | 46.99 | 47.34 | 1,227,579 | +0.09(+0.19%) |
Oct 03, 2014 | 47.06 | 47.58 | 47.02 | 47.25 | 1,372,871 | +0.37(+0.79%) |
Oct 02, 2014 | 47.20 | 47.48 | 46.24 | 46.88 | 1,848,323 | -0.47(-0.99%) |
Oct 01, 2014 | 48.81 | 48.81 | 47.26 | 47.35 | 2,194,906 | -1.47(-3.01%) |
Sep 30, 2014 | 49.37 | 49.84 | 48.59 | 48.82 | 1,354,378 | -0.50(-1.01%) |
Sep 29, 2014 | 49.39 | 49.94 | 49.25 | 49.32 | 1,370,672 | -0.36(-0.72%) |
Sep 26, 2014 | 49.42 | 49.82 | 49.13 | 49.68 | 966,080 | +0.16(+0.32%) |
Sep 25, 2014 | 50.19 | 50.37 | 49.36 | 49.52 | 1,380,486 | -0.82(-1.63%) |
Sep 24, 2014 | 50.96 | 51.00 | 50.18 | 50.34 | 1,363,459 | -0.68(-1.33%) |
Sep 23, 2014 | 51.57 | 51.59 | 50.86 | 51.02 | 1,765,077 | -1.13(-2.17%) |
Sep 22, 2014 | 52.43 | 52.45 | 51.59 | 52.15 | 1,513,370 | -0.37(-0.70%) |
Sep 19, 2014 | 53.36 | 53.45 | 52.43 | 52.52 | 925,935 | -0.51(-0.96%) |
Sep 18, 2014 | 52.85 | 53.09 | 52.60 | 53.03 | 918,014 | +0.26(+0.49%) |
Sep 17, 2014 | 53.44 | 53.81 | 52.73 | 52.77 | 1,000,914 | -0.63(-1.18%) |
Sep 16, 2014 | 53.16 | 53.70 | 52.85 | 53.40 | 1,344,211 | +0.17(+0.32%) |
Sep 15, 2014 | 53.32 | 53.52 | 52.85 | 53.23 | 670,023 | -0.23(-0.43%) |
Sep 12, 2014 | 53.51 | 53.77 | 53.19 | 53.46 | 1,229,859 | -0.19(-0.35%) |
Sep 11, 2014 | 53.26 | 53.70 | 53.13 | 53.65 | 738,972 | +0.23(+0.43%) |
Sep 10, 2014 | 53.46 | 53.59 | 52.85 | 53.42 | 985,654 | -0.12(-0.22%) |
Sep 09, 2014 | 53.95 | 53.95 | 53.34 | 53.54 | 913,480 | -0.24(-0.45%) |
Sep 08, 2014 | 53.26 | 53.85 | 53.15 | 53.78 | 1,033,387 | +0.47(+0.88%) |
Sep 05, 2014 | 52.82 | 53.33 | 52.39 | 53.31 | 744,739 | +0.42(+0.79%) |
Sep 04, 2014 | 53.33 | 53.60 | 52.75 | 52.89 | 721,691 | -0.41(-0.77%) |
Sep 03, 2014 | 53.76 | 53.90 | 53.21 | 53.30 | 664,746 | -0.32(-0.60%) |
Sep 02, 2014 | 54.07 | 54.69 | 53.27 | 53.62 | 705,127 | -0.29(-0.54%) |
Aug 29, 2014 | 54.35 | 53.91 | 53.91 | 53.91 | 730,600 | -0.40(-0.74%) |
Aug 28, 2014 | 54.26 | 54.55 | 53.92 | 54.31 | 366,971 | -0.11(-0.20%) |
Aug 27, 2014 | 54.56 | 54.56 | 54.21 | 54.42 | 406,750 | -0.15(-0.27%) |
Aug 26, 2014 | 54.44 | 54.70 | 54.28 | 54.57 | 421,001 | +0.27(+0.50%) |
Aug 25, 2014 | 54.13 | 54.38 | 53.82 | 54.30 | 615,507 | +0.41(+0.76%) |
Aug 22, 2014 | 54.19 | 54.19 | 53.77 | 53.89 | 669,610 | -0.51(-0.94%) |
Aug 21, 2014 | 53.84 | 54.58 | 53.50 | 54.40 | 1,150,003 | +0.50(+0.93%) |
Aug 20, 2014 | 52.74 | 53.96 | 52.74 | 53.90 | 1,566,081 | +1.64(+3.14%) |
Aug 19, 2014 | 52.34 | 52.62 | 52.19 | 52.26 | 395,462 | -0.08(-0.15%) |
Aug 18, 2014 | 51.52 | 52.41 | 51.52 | 52.34 | 615,271 | +1.07(+2.09%) |
Aug 15, 2014 | 52.34 | 52.45 | 51.03 | 51.27 | 674,545 | -0.87(-1.67%) |
Aug 14, 2014 | 51.49 | 52.18 | 51.34 | 52.14 | 973,966 | +0.74(+1.44%) |
Aug 13, 2014 | 50.89 | 51.40 | 50.78 | 51.40 | 536,247 | +0.68(+1.34%) |
Aug 12, 2014 | 51.26 | 51.58 | 50.56 | 50.72 | 566,539 | -0.49(-0.96%) |
Aug 11, 2014 | 50.90 | 51.72 | 50.81 | 51.21 | 668,138 | +0.52(+1.03%) |
Aug 08, 2014 | 50.09 | 50.62 | 49.93 | 50.69 | 809,119 | +0.69(+1.38%) |
Aug 07, 2014 | 50.18 | 50.29 | 49.57 | 50.00 | 933,016 | +0.05(+0.10%) |
Aug 06, 2014 | 49.80 | 50.45 | 49.69 | 49.95 | 1,048,152 | -0.09(-0.18%) |
Aug 05, 2014 | 50.34 | 50.91 | 49.84 | 50.04 | 1,211,827 | -0.47(-0.93%) |
Aug 04, 2014 | 50.29 | 50.56 | 49.85 | 50.51 | 1,123,738 | +0.24(+0.48%) |