Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.45 | 45.59 | 44.88 | 45.51 | 319,896 | +0.71(+1.58%) |
Oct 30, 2014 | 44.02 | 45.24 | 44.02 | 44.80 | 276,840 | +0.58(+1.31%) |
Oct 29, 2014 | 44.50 | 44.52 | 44.02 | 44.22 | 191,190 | -0.32(-0.72%) |
Oct 28, 2014 | 43.32 | 44.70 | 43.09 | 44.54 | 384,762 | +1.43(+3.32%) |
Oct 27, 2014 | 42.85 | 43.25 | 42.89 | 43.11 | 103,978 | +0.22(+0.51%) |
Oct 24, 2014 | 43.02 | 43.25 | 42.71 | 42.89 | 111,766 | -0.01(-0.02%) |
Oct 23, 2014 | 42.78 | 43.39 | 42.78 | 42.90 | 131,760 | +0.55(+1.30%) |
Oct 22, 2014 | 42.72 | 43.27 | 42.32 | 42.35 | 112,436 | -0.57(-1.33%) |
Oct 21, 2014 | 42.60 | 43.03 | 41.90 | 42.92 | 124,633 | +0.52(+1.23%) |
Oct 20, 2014 | 41.90 | 42.74 | 41.60 | 42.40 | 243,687 | +0.41(+0.98%) |
Oct 17, 2014 | 42.00 | 42.61 | 41.49 | 41.99 | 279,816 | +0.32(+0.76%) |
Oct 16, 2014 | 40.91 | 41.92 | 40.77 | 41.67 | 341,559 | +0.20(+0.47%) |
Oct 15, 2014 | 41.00 | 41.89 | 40.79 | 41.48 | 412,036 | -0.15(-0.36%) |
Oct 14, 2014 | 41.61 | 42.09 | 41.16 | 41.63 | 320,430 | +0.22(+0.53%) |
Oct 13, 2014 | 41.63 | 42.00 | 41.26 | 41.41 | 214,637 | -0.22(-0.53%) |
Oct 10, 2014 | 42.31 | 43.00 | 41.49 | 41.63 | 348,559 | -0.87(-2.05%) |
Oct 09, 2014 | 43.25 | 43.41 | 42.43 | 42.50 | 193,156 | -0.71(-1.64%) |
Oct 08, 2014 | 43.03 | 43.42 | 42.35 | 43.21 | 319,579 | +0.11(+0.26%) |
Oct 07, 2014 | 43.67 | 43.67 | 42.94 | 43.10 | 316,184 | -0.75(-1.71%) |
Oct 06, 2014 | 44.16 | 44.50 | 43.60 | 43.85 | 133,081 | -0.25(-0.57%) |
Oct 03, 2014 | 44.90 | 45.11 | 44.02 | 44.10 | 216,998 | -0.40(-0.90%) |
Oct 02, 2014 | 44.19 | 44.84 | 43.90 | 44.50 | 634,890 | +0.24(+0.54%) |
Oct 01, 2014 | 44.18 | 44.50 | 43.67 | 44.26 | 207,578 | -0.05(-0.11%) |
Sep 30, 2014 | 44.88 | 44.98 | 44.16 | 44.31 | 701,995 | -0.52(-1.16%) |
Sep 29, 2014 | 44.72 | 45.03 | 44.41 | 44.83 | 340,119 | -0.22(-0.49%) |
Sep 26, 2014 | 44.78 | 45.33 | 44.45 | 45.05 | 249,736 | +0.34(+0.76%) |
Sep 25, 2014 | 45.15 | 45.15 | 44.42 | 44.71 | 226,144 | -0.50(-1.11%) |
Sep 24, 2014 | 45.04 | 45.27 | 44.77 | 45.21 | 133,014 | +0.15(+0.33%) |
Sep 23, 2014 | 45.18 | 45.28 | 44.95 | 45.06 | 346,563 | -0.23(-0.51%) |
Sep 22, 2014 | 45.47 | 46.03 | 45.20 | 45.29 | 165,404 | -0.36(-0.79%) |
Sep 19, 2014 | 45.65 | 45.95 | 45.39 | 45.65 | 980,605 | +0.05(+0.11%) |
Sep 18, 2014 | 45.25 | 45.62 | 44.95 | 45.60 | 135,303 | +0.51(+1.13%) |
Sep 17, 2014 | 45.09 | 45.32 | 44.81 | 45.09 | 223,920 | +0.06(+0.13%) |
Sep 16, 2014 | 44.54 | 45.08 | 44.40 | 45.03 | 215,457 | +0.33(+0.74%) |
Sep 15, 2014 | 45.20 | 45.58 | 44.51 | 44.70 | 168,890 | -0.54(-1.19%) |
Sep 12, 2014 | 45.86 | 45.86 | 45.00 | 45.24 | 167,560 | -0.59(-1.29%) |
Sep 11, 2014 | 45.29 | 45.85 | 45.29 | 45.83 | 150,167 | +0.26(+0.57%) |
Sep 10, 2014 | 45.43 | 45.64 | 45.32 | 45.57 | 204,093 | +0.12(+0.26%) |
Sep 09, 2014 | 45.45 | 45.64 | 45.21 | 45.45 | 195,513 | -0.13(-0.29%) |
Sep 08, 2014 | 45.57 | 46.00 | 45.30 | 45.58 | 191,099 | -0.11(-0.24%) |
Sep 05, 2014 | 45.46 | 45.75 | 45.20 | 45.69 | 223,472 | +0.08(+0.18%) |
Sep 04, 2014 | 44.80 | 45.87 | 45.09 | 45.61 | 541,416 | +0.52(+1.15%) |
Sep 03, 2014 | 45.10 | 45.30 | 44.73 | 45.09 | 175,723 | +0.27(+0.60%) |
Sep 02, 2014 | 44.58 | 45.05 | 44.28 | 44.82 | 116,716 | +0.43(+0.97%) |
Aug 29, 2014 | 44.18 | 44.39 | 44.39 | 44.39 | 251,800 | +0.25(+0.57%) |
Aug 28, 2014 | 44.23 | 44.24 | 43.85 | 44.14 | 159,595 | -0.16(-0.36%) |
Aug 27, 2014 | 44.35 | 44.66 | 44.11 | 44.30 | 172,706 | -0.03(-0.07%) |
Aug 26, 2014 | 44.10 | 44.54 | 44.10 | 44.33 | 218,195 | +0.14(+0.32%) |
Aug 25, 2014 | 44.31 | 44.47 | 43.90 | 44.19 | 210,255 | -0.14(-0.32%) |
Aug 22, 2014 | 44.43 | 44.43 | 44.14 | 44.33 | 222,607 | -0.12(-0.27%) |
Aug 21, 2014 | 44.39 | 44.63 | 43.94 | 44.45 | 246,551 | +0.22(+0.50%) |
Aug 20, 2014 | 44.58 | 44.70 | 44.05 | 44.23 | 92,869 | -0.42(-0.94%) |
Aug 19, 2014 | 44.30 | 44.83 | 44.22 | 44.65 | 227,214 | +0.20(+0.45%) |
Aug 18, 2014 | 44.07 | 44.54 | 43.90 | 44.45 | 280,073 | +0.74(+1.69%) |
Aug 15, 2014 | 44.15 | 44.28 | 43.32 | 43.71 | 445,627 | -0.16(-0.36%) |
Aug 14, 2014 | 43.54 | 43.92 | 43.54 | 43.87 | 321,346 | +0.53(+1.22%) |
Aug 13, 2014 | 43.77 | 43.77 | 43.02 | 43.34 | 197,786 | -0.43(-0.98%) |
Aug 12, 2014 | 44.04 | 44.60 | 43.36 | 43.77 | 216,839 | -0.41(-0.93%) |
Aug 11, 2014 | 43.95 | 44.51 | 43.84 | 44.18 | 189,590 | +0.48(+1.10%) |
Aug 08, 2014 | 42.62 | 44.47 | 42.62 | 43.70 | 294,126 | +0.54(+1.25%) |
Aug 07, 2014 | 43.15 | 43.60 | 42.89 | 43.16 | 170,370 | +0.11(+0.25%) |
Aug 06, 2014 | 42.78 | 43.24 | 42.62 | 43.05 | 276,881 | -0.05(-0.11%) |
Aug 05, 2014 | 42.30 | 43.16 | 42.17 | 43.10 | 150,414 | +0.56(+1.32%) |
Aug 04, 2014 | 42.72 | 42.84 | 42.04 | 42.54 | 267,625 | -0.05(-0.12%) |