Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.88 | 48.20 | 47.62 | 48.11 | 2,274,491 | +0.50(+1.06%) |
Oct 30, 2014 | 47.33 | 47.98 | 47.01 | 47.60 | 1,924,603 | +0.31(+0.66%) |
Oct 29, 2014 | 47.88 | 48.03 | 46.86 | 47.29 | 1,296,328 | -0.42(-0.89%) |
Oct 28, 2014 | 47.21 | 47.78 | 46.99 | 47.71 | 1,484,725 | +0.73(+1.55%) |
Oct 27, 2014 | 46.74 | 47.24 | 46.89 | 46.98 | 1,292,412 | +0.09(+0.19%) |
Oct 24, 2014 | 46.80 | 47.02 | 46.18 | 46.89 | 1,460,611 | +0.38(+0.82%) |
Oct 23, 2014 | 46.03 | 46.97 | 45.93 | 46.51 | 3,231,610 | +0.97(+2.14%) |
Oct 22, 2014 | 46.62 | 47.08 | 45.46 | 45.54 | 3,048,553 | -0.42(-0.90%) |
Oct 21, 2014 | 45.37 | 46.01 | 44.73 | 45.95 | 3,103,260 | +1.26(+2.82%) |
Oct 20, 2014 | 44.43 | 44.93 | 43.91 | 44.69 | 2,202,059 | +0.18(+0.41%) |
Oct 17, 2014 | 44.29 | 44.98 | 44.24 | 44.51 | 2,887,817 | +0.98(+2.25%) |
Oct 16, 2014 | 41.93 | 44.24 | 41.80 | 43.53 | 3,069,260 | +0.91(+2.13%) |
Oct 15, 2014 | 42.14 | 42.78 | 41.43 | 42.62 | 3,889,918 | -0.11(-0.26%) |
Oct 14, 2014 | 42.97 | 43.72 | 42.19 | 42.73 | 3,320,324 | -0.20(-0.48%) |
Oct 13, 2014 | 44.58 | 44.98 | 42.90 | 42.93 | 2,933,689 | -1.02(-2.33%) |
Oct 10, 2014 | 45.20 | 45.29 | 43.29 | 43.96 | 3,959,795 | -1.45(-3.20%) |
Oct 09, 2014 | 46.51 | 46.53 | 45.24 | 45.41 | 2,269,501 | -1.10(-2.36%) |
Oct 08, 2014 | 45.88 | 46.57 | 45.12 | 46.51 | 3,337,524 | +0.59(+1.28%) |
Oct 07, 2014 | 47.40 | 47.40 | 45.89 | 45.92 | 2,889,412 | -1.67(-3.51%) |
Oct 06, 2014 | 48.28 | 48.43 | 47.51 | 47.59 | 2,304,665 | -0.33(-0.68%) |
Oct 03, 2014 | 47.32 | 48.33 | 47.21 | 47.92 | 2,342,593 | +0.83(+1.77%) |
Oct 02, 2014 | 47.62 | 47.69 | 46.17 | 47.08 | 3,070,240 | -0.40(-0.83%) |
Oct 01, 2014 | 47.82 | 48.09 | 47.17 | 47.48 | 2,337,606 | -0.89(-1.83%) |
Sep 30, 2014 | 48.50 | 49.01 | 48.05 | 48.37 | 1,979,088 | -0.23(-0.48%) |
Sep 29, 2014 | 48.63 | 48.74 | 48.16 | 48.60 | 1,628,316 | -0.11(-0.22%) |
Sep 26, 2014 | 48.00 | 48.85 | 47.81 | 48.71 | 1,262,513 | +0.63(+1.32%) |
Sep 25, 2014 | 48.69 | 48.83 | 48.06 | 48.07 | 2,074,057 | -0.89(-1.81%) |
Sep 24, 2014 | 48.98 | 49.25 | 48.07 | 48.96 | 3,536,995 | -0.19(-0.39%) |
Sep 23, 2014 | 49.65 | 49.76 | 48.84 | 49.15 | 2,617,511 | -0.73(-1.46%) |
Sep 22, 2014 | 50.83 | 51.75 | 49.76 | 49.88 | 1,990,879 | -0.76(-1.51%) |
Sep 19, 2014 | 51.13 | 51.37 | 50.27 | 50.64 | 1,665,166 | -0.40(-0.79%) |
Sep 18, 2014 | 50.60 | 51.16 | 50.60 | 51.04 | 1,155,406 | +0.65(+1.30%) |
Sep 17, 2014 | 50.22 | 50.71 | 50.16 | 50.39 | 1,229,665 | +0.25(+0.49%) |
Sep 16, 2014 | 49.52 | 50.29 | 49.35 | 50.14 | 1,134,688 | +0.73(+1.48%) |
Sep 15, 2014 | 49.71 | 49.75 | 49.08 | 49.42 | 1,408,740 | -0.12(-0.25%) |
Sep 12, 2014 | 49.40 | 49.80 | 49.39 | 49.54 | 1,064,758 | +0.01(+0.03%) |
Sep 11, 2014 | 49.54 | 49.73 | 49.37 | 49.52 | 1,584,556 | -0.32(-0.64%) |
Sep 10, 2014 | 50.17 | 50.17 | 49.58 | 49.84 | 1,269,809 | -0.34(-0.68%) |
Sep 09, 2014 | 50.10 | 50.47 | 49.92 | 50.19 | 936,304 | +0.09(+0.18%) |
Sep 08, 2014 | 49.99 | 50.38 | 49.96 | 50.10 | 1,014,892 | -0.05(-0.10%) |
Sep 05, 2014 | 50.08 | 50.27 | 49.91 | 50.14 | 997,800 | +0.27(+0.53%) |
Sep 04, 2014 | 49.84 | 50.27 | 49.65 | 49.88 | 1,363,698 | +0.37(+0.74%) |
Sep 03, 2014 | 49.15 | 49.80 | 49.13 | 49.51 | 1,203,184 | +0.56(+1.13%) |
Sep 02, 2014 | 48.71 | 48.88 | 48.59 | 48.96 | 1,166,344 | +0.30(+0.61%) |
Aug 29, 2014 | 48.58 | 48.66 | 48.66 | 48.66 | 1,461,404 | +0.17(+0.35%) |
Aug 28, 2014 | 47.87 | 48.61 | 47.82 | 48.49 | 1,905,084 | +0.52(+1.09%) |
Aug 27, 2014 | 47.79 | 47.99 | 47.30 | 47.97 | 948,619 | +0.35(+0.74%) |
Aug 26, 2014 | 47.65 | 47.90 | 47.56 | 47.62 | 1,235,523 | +0.24(+0.51%) |
Aug 25, 2014 | 47.18 | 47.53 | 46.90 | 47.37 | 875,897 | +0.28(+0.60%) |
Aug 22, 2014 | 46.98 | 47.26 | 46.76 | 47.09 | 815,553 | +0.16(+0.35%) |
Aug 21, 2014 | 47.18 | 47.37 | 46.91 | 46.93 | 1,092,926 | -0.12(-0.26%) |
Aug 20, 2014 | 46.41 | 47.10 | 46.34 | 47.05 | 957,173 | +0.62(+1.33%) |
Aug 19, 2014 | 46.47 | 46.60 | 46.30 | 46.43 | 1,160,280 | -0.05(-0.10%) |
Aug 18, 2014 | 46.36 | 46.52 | 46.32 | 46.48 | 777,626 | +0.36(+0.78%) |
Aug 15, 2014 | 46.36 | 46.47 | 45.59 | 46.12 | 984,082 | -0.06(-0.13%) |
Aug 14, 2014 | 45.71 | 46.20 | 45.67 | 46.18 | 919,315 | +0.62(+1.37%) |
Aug 13, 2014 | 45.53 | 45.78 | 45.39 | 45.56 | 691,550 | +0.17(+0.37%) |
Aug 12, 2014 | 45.30 | 45.65 | 45.20 | 45.39 | 1,137,443 | -0.01(-0.01%) |
Aug 11, 2014 | 44.94 | 45.74 | 44.92 | 45.40 | 1,262,426 | +0.56(+1.24%) |
Aug 08, 2014 | 44.69 | 44.80 | 44.33 | 44.84 | 1,451,105 | +0.13(+0.29%) |
Aug 07, 2014 | 44.92 | 45.21 | 44.56 | 44.71 | 1,219,681 | -0.06(-0.14%) |
Aug 06, 2014 | 44.51 | 44.88 | 44.34 | 44.77 | 1,252,006 | +0.12(+0.27%) |
Aug 05, 2014 | 45.03 | 45.15 | 44.52 | 44.65 | 2,224,264 | -0.62(-1.36%) |
Aug 04, 2014 | 44.83 | 45.40 | 44.72 | 45.27 | 1,193,098 | +0.60(+1.33%) |