Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.38 | 48.60 | 48.05 | 48.25 | 7,176,587 | +0.48(+1.01%) |
Oct 30, 2014 | 47.33 | 47.95 | 47.09 | 47.77 | 4,177,652 | +0.09(+0.19%) |
Oct 29, 2014 | 48.03 | 48.03 | 47.40 | 47.68 | 5,344,051 | -0.06(-0.13%) |
Oct 28, 2014 | 47.14 | 47.88 | 47.06 | 47.74 | 3,498,396 | +0.84(+1.78%) |
Oct 27, 2014 | 46.76 | 46.94 | 47.00 | 46.91 | 3,146,255 | -0.09(-0.19%) |
Oct 24, 2014 | 46.71 | 47.06 | 46.44 | 47.00 | 4,101,486 | +0.26(+0.55%) |
Oct 23, 2014 | 46.47 | 47.03 | 46.42 | 46.74 | 4,116,112 | +0.83(+1.80%) |
Oct 22, 2014 | 47.52 | 47.67 | 45.88 | 45.91 | 8,538,266 | -1.51(-3.19%) |
Oct 21, 2014 | 46.51 | 47.55 | 46.48 | 47.43 | 4,825,119 | +1.30(+2.83%) |
Oct 20, 2014 | 45.86 | 46.13 | 45.82 | 46.12 | 4,852,762 | +0.01(+0.02%) |
Oct 17, 2014 | 45.90 | 46.47 | 45.84 | 46.12 | 7,223,987 | +0.57(+1.24%) |
Oct 16, 2014 | 44.02 | 45.89 | 43.99 | 45.55 | 9,174,143 | +0.84(+1.89%) |
Oct 15, 2014 | 44.04 | 44.83 | 43.51 | 44.71 | 7,194,853 | +0.14(+0.30%) |
Oct 14, 2014 | 44.50 | 45.47 | 44.44 | 44.57 | 6,125,040 | +0.38(+0.85%) |
Oct 13, 2014 | 44.92 | 45.17 | 44.16 | 44.19 | 5,648,406 | -0.57(-1.28%) |
Oct 10, 2014 | 44.98 | 45.48 | 44.53 | 44.77 | 7,164,981 | -0.17(-0.39%) |
Oct 09, 2014 | 46.48 | 46.48 | 44.82 | 44.94 | 7,297,897 | -1.63(-3.49%) |
Oct 08, 2014 | 46.07 | 46.63 | 45.65 | 46.57 | 5,354,384 | +0.62(+1.34%) |
Oct 07, 2014 | 46.70 | 46.80 | 45.92 | 45.95 | 4,091,728 | -1.10(-2.34%) |
Oct 06, 2014 | 47.15 | 47.35 | 46.78 | 47.05 | 2,687,097 | +0.03(+0.06%) |
Oct 03, 2014 | 47.62 | 47.62 | 46.86 | 47.02 | 5,062,747 | +0.21(+0.45%) |
Oct 02, 2014 | 46.31 | 47.07 | 46.18 | 46.81 | 5,164,741 | +0.56(+1.21%) |
Oct 01, 2014 | 46.72 | 46.75 | 46.03 | 46.25 | 5,228,769 | -0.89(-1.89%) |
Sep 30, 2014 | 47.15 | 47.52 | 47.03 | 47.14 | 4,754,389 | -0.07(-0.14%) |
Sep 29, 2014 | 46.91 | 47.27 | 46.71 | 47.21 | 3,828,208 | -0.28(-0.59%) |
Sep 26, 2014 | 47.09 | 47.52 | 46.85 | 47.49 | 4,357,976 | +0.47(+1.01%) |
Sep 25, 2014 | 48.05 | 48.09 | 47.00 | 47.01 | 5,364,721 | -1.36(-2.80%) |
Sep 24, 2014 | 47.87 | 48.56 | 47.62 | 48.37 | 5,163,099 | +0.53(+1.12%) |
Sep 23, 2014 | 48.13 | 48.38 | 47.83 | 47.83 | 5,165,624 | -0.56(-1.17%) |
Sep 22, 2014 | 48.86 | 48.95 | 48.21 | 48.40 | 3,503,829 | -0.57(-1.15%) |
Sep 19, 2014 | 49.08 | 49.13 | 48.65 | 48.96 | 6,324,491 | +0.20(+0.40%) |
Sep 18, 2014 | 48.86 | 48.90 | 48.64 | 48.77 | 2,652,720 | +0.16(+0.33%) |
Sep 17, 2014 | 48.77 | 49.04 | 48.46 | 48.61 | 4,305,858 | +0.09(+0.19%) |
Sep 16, 2014 | 48.43 | 48.53 | 48.02 | 48.52 | 3,403,520 | +0.08(+0.17%) |
Sep 15, 2014 | 48.44 | 48.62 | 48.34 | 48.44 | 2,833,061 | -0.14(-0.29%) |
Sep 12, 2014 | 48.61 | 48.71 | 48.32 | 48.58 | 4,022,933 | -0.13(-0.26%) |
Sep 11, 2014 | 48.78 | 49.02 | 48.62 | 48.71 | 3,630,586 | -0.26(-0.54%) |
Sep 10, 2014 | 49.11 | 49.18 | 48.86 | 48.97 | 3,486,545 | -0.08(-0.15%) |
Sep 09, 2014 | 48.95 | 49.29 | 48.80 | 49.05 | 4,254,238 | +0.10(+0.20%) |
Sep 08, 2014 | 48.90 | 49.20 | 48.86 | 48.95 | 4,272,457 | -0.08(-0.15%) |
Sep 05, 2014 | 48.69 | 49.19 | 48.40 | 49.02 | 4,909,336 | +0.33(+0.68%) |
Sep 04, 2014 | 48.46 | 49.32 | 48.38 | 48.69 | 4,522,158 | +0.26(+0.54%) |
Sep 03, 2014 | 48.77 | 48.84 | 48.35 | 48.43 | 2,889,719 | -0.02(-0.03%) |
Sep 02, 2014 | 48.46 | 48.69 | 48.26 | 48.44 | 4,098,737 | +0.22(+0.45%) |
Aug 29, 2014 | 48.50 | 48.22 | 48.22 | 48.22 | 2,753,859 | -0.18(-0.37%) |
Aug 28, 2014 | 48.21 | 48.49 | 48.13 | 48.41 | 1,583,117 | -0.11(-0.22%) |
Aug 27, 2014 | 48.50 | 48.56 | 48.27 | 48.51 | 2,001,339 | +0.05(+0.09%) |
Aug 26, 2014 | 48.91 | 48.93 | 48.43 | 48.47 | 2,466,085 | -0.31(-0.63%) |
Aug 25, 2014 | 48.89 | 49.08 | 48.69 | 48.77 | 1,969,908 | +0.11(+0.23%) |
Aug 22, 2014 | 48.77 | 48.91 | 48.56 | 48.66 | 3,230,440 | +0.03(+0.06%) |
Aug 21, 2014 | 48.59 | 48.74 | 48.35 | 48.63 | 2,355,213 | +0.06(+0.12%) |
Aug 20, 2014 | 48.16 | 48.64 | 48.13 | 48.57 | 3,324,802 | +0.41(+0.86%) |
Aug 19, 2014 | 48.07 | 48.36 | 48.06 | 48.16 | 3,045,095 | +0.08(+0.17%) |
Aug 18, 2014 | 47.58 | 48.09 | 47.58 | 48.07 | 2,717,814 | +0.64(+1.35%) |
Aug 15, 2014 | 47.64 | 47.72 | 47.13 | 47.43 | 4,050,470 | +0.02(+0.03%) |
Aug 14, 2014 | 47.40 | 47.59 | 47.27 | 47.42 | 3,620,012 | -0.08(-0.16%) |
Aug 13, 2014 | 47.07 | 47.56 | 46.91 | 47.49 | 4,164,849 | +0.61(+1.30%) |
Aug 12, 2014 | 46.87 | 47.21 | 46.73 | 46.88 | 2,806,406 | +0.07(+0.14%) |
Aug 11, 2014 | 47.21 | 47.23 | 46.76 | 46.82 | 2,759,613 | -0.16(-0.35%) |
Aug 08, 2014 | 46.41 | 46.89 | 46.31 | 46.98 | 2,984,276 | +0.76(+1.63%) |
Aug 07, 2014 | 46.56 | 46.67 | 46.12 | 46.23 | 3,955,762 | -0.04(-0.10%) |
Aug 06, 2014 | 46.42 | 46.76 | 46.04 | 46.27 | 6,944,486 | -0.74(-1.58%) |
Aug 05, 2014 | 46.46 | 47.85 | 45.52 | 47.01 | 9,318,525 | -0.86(-1.80%) |
Aug 04, 2014 | 47.44 | 47.98 | 47.21 | 47.87 | 5,214,328 | +0.44(+0.93%) |