Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.61 | 46.70 | 46.01 | 46.29 | 5,650,651 | +0.03(+0.06%) |
Oct 30, 2014 | 45.54 | 46.40 | 45.34 | 46.26 | 3,076,145 | +0.67(+1.46%) |
Oct 29, 2014 | 45.47 | 45.65 | 45.21 | 45.60 | 4,005,027 | +0.18(+0.40%) |
Oct 28, 2014 | 45.87 | 45.92 | 45.15 | 45.42 | 6,657,606 | -0.68(-1.48%) |
Oct 27, 2014 | 46.09 | 46.11 | 45.70 | 46.10 | 4,855,562 | -0.01(-0.02%) |
Oct 24, 2014 | 46.39 | 46.44 | 45.83 | 46.11 | 5,320,928 | -0.34(-0.74%) |
Oct 23, 2014 | 46.27 | 46.80 | 46.20 | 46.45 | 4,565,012 | +0.52(+1.14%) |
Oct 22, 2014 | 46.26 | 46.75 | 45.88 | 45.93 | 5,069,272 | -0.23(-0.50%) |
Oct 21, 2014 | 45.45 | 46.38 | 45.24 | 46.16 | 6,407,120 | +1.01(+2.24%) |
Oct 20, 2014 | 44.15 | 45.16 | 44.15 | 45.15 | 5,745,184 | +0.91(+2.07%) |
Oct 17, 2014 | 44.88 | 44.97 | 44.11 | 44.23 | 8,692,065 | -0.28(-0.62%) |
Oct 16, 2014 | 44.05 | 44.85 | 43.97 | 44.51 | 5,785,796 | -0.40(-0.90%) |
Oct 15, 2014 | 45.57 | 45.86 | 44.40 | 44.91 | 10,381,538 | -1.28(-2.77%) |
Oct 14, 2014 | 45.65 | 46.29 | 45.48 | 46.20 | 6,066,310 | +0.94(+2.07%) |
Oct 13, 2014 | 45.34 | 46.11 | 45.10 | 45.26 | 7,118,484 | -0.11(-0.25%) |
Oct 10, 2014 | 46.19 | 46.76 | 45.34 | 45.37 | 8,282,155 | -0.76(-1.64%) |
Oct 09, 2014 | 46.99 | 47.24 | 45.99 | 46.13 | 5,807,642 | -0.91(-1.93%) |
Oct 08, 2014 | 46.19 | 47.15 | 46.07 | 47.03 | 5,288,553 | +0.95(+2.06%) |
Oct 07, 2014 | 46.44 | 46.49 | 45.93 | 46.08 | 4,890,131 | -0.55(-1.19%) |
Oct 06, 2014 | 47.20 | 47.43 | 46.57 | 46.64 | 3,313,581 | -0.59(-1.25%) |
Oct 03, 2014 | 47.24 | 47.51 | 47.00 | 47.23 | 3,492,362 | +0.37(+0.80%) |
Oct 02, 2014 | 46.53 | 46.95 | 46.14 | 46.85 | 4,273,007 | +0.37(+0.81%) |
Oct 01, 2014 | 46.94 | 47.10 | 46.45 | 46.48 | 5,186,416 | -0.46(-0.97%) |
Sep 30, 2014 | 47.07 | 47.24 | 46.82 | 46.94 | 3,416,805 | -0.27(-0.57%) |
Sep 29, 2014 | 46.85 | 47.30 | 46.82 | 47.21 | 2,898,331 | -0.08(-0.17%) |
Sep 26, 2014 | 47.33 | 47.39 | 46.91 | 47.29 | 3,119,809 | +0.20(+0.43%) |
Sep 25, 2014 | 47.65 | 47.75 | 46.99 | 47.09 | 3,793,673 | -0.75(-1.57%) |
Sep 24, 2014 | 47.18 | 47.87 | 47.17 | 47.84 | 4,347,770 | +0.60(+1.27%) |
Sep 23, 2014 | 47.42 | 47.63 | 47.23 | 47.24 | 5,335,305 | -0.21(-0.44%) |
Sep 22, 2014 | 47.58 | 47.75 | 47.27 | 47.45 | 4,121,153 | -0.34(-0.71%) |
Sep 19, 2014 | 48.10 | 48.20 | 47.63 | 47.78 | 6,568,722 | -0.09(-0.19%) |
Sep 18, 2014 | 47.35 | 48.41 | 47.33 | 47.87 | 9,806,567 | +0.79(+1.69%) |
Sep 17, 2014 | 47.08 | 47.24 | 46.79 | 47.08 | 4,374,933 | +0.01(+0.02%) |
Sep 16, 2014 | 46.48 | 47.37 | 46.47 | 47.07 | 6,088,415 | +0.49(+1.04%) |
Sep 15, 2014 | 46.75 | 46.87 | 46.48 | 46.58 | 4,933,156 | -0.24(-0.51%) |
Sep 12, 2014 | 46.83 | 46.91 | 46.41 | 46.82 | 5,913,057 | -0.05(-0.10%) |
Sep 11, 2014 | 46.30 | 46.94 | 46.14 | 46.87 | 7,478,063 | +0.48(+1.03%) |
Sep 10, 2014 | 45.69 | 46.68 | 45.58 | 46.39 | 11,592,640 | +0.80(+1.76%) |
Sep 09, 2014 | 45.28 | 45.61 | 45.06 | 45.59 | 5,658,580 | +0.24(+0.53%) |
Sep 08, 2014 | 45.60 | 45.83 | 45.13 | 45.35 | 4,270,809 | -0.39(-0.85%) |
Sep 05, 2014 | 45.68 | 45.79 | 45.31 | 45.74 | 4,542,985 | +0.04(+0.08%) |
Sep 04, 2014 | 45.21 | 45.83 | 45.08 | 45.70 | 5,827,219 | +0.48(+1.06%) |
Sep 03, 2014 | 45.33 | 45.36 | 44.92 | 45.22 | 4,745,456 | +0.15(+0.33%) |
Sep 02, 2014 | 45.14 | 45.30 | 44.91 | 45.07 | 3,475,700 | +0.09(+0.20%) |
Aug 29, 2014 | 45.47 | 44.98 | 44.98 | 44.98 | 5,352,459 | -0.21(-0.46%) |
Aug 28, 2014 | 45.29 | 45.37 | 44.99 | 45.19 | 5,617,603 | -0.33(-0.72%) |
Aug 27, 2014 | 45.48 | 45.64 | 45.41 | 45.52 | 3,736,026 | +0.07(+0.15%) |
Aug 26, 2014 | 45.72 | 45.81 | 45.37 | 45.45 | 4,308,909 | -0.21(-0.46%) |
Aug 25, 2014 | 45.90 | 46.05 | 45.47 | 45.66 | 5,833,377 | -0.05(-0.11%) |
Aug 22, 2014 | 45.78 | 45.99 | 45.55 | 45.72 | 6,097,780 | -0.02(-0.03%) |
Aug 21, 2014 | 45.23 | 45.75 | 44.80 | 45.73 | 8,762,946 | +0.55(+1.23%) |
Aug 20, 2014 | 43.81 | 45.52 | 43.80 | 45.18 | 17,125,158 | +0.81(+1.82%) |
Aug 19, 2014 | 44.06 | 44.49 | 43.88 | 44.37 | 6,430,144 | +0.52(+1.20%) |
Aug 18, 2014 | 43.47 | 43.95 | 43.28 | 43.84 | 5,374,275 | +0.65(+1.51%) |
Aug 15, 2014 | 43.59 | 43.59 | 42.94 | 43.19 | 5,641,846 | -0.40(-0.92%) |
Aug 14, 2014 | 43.19 | 43.62 | 43.11 | 43.59 | 4,236,931 | +0.36(+0.82%) |
Aug 13, 2014 | 43.36 | 43.40 | 42.86 | 43.24 | 4,932,173 | -0.15(-0.34%) |
Aug 12, 2014 | 43.30 | 43.45 | 43.06 | 43.39 | 3,969,595 | +0.07(+0.17%) |
Aug 11, 2014 | 43.49 | 43.54 | 43.16 | 43.31 | 3,767,393 | -0.13(-0.31%) |
Aug 08, 2014 | 42.96 | 43.42 | 42.76 | 43.45 | 6,347,437 | +0.77(+1.81%) |
Aug 07, 2014 | 43.24 | 43.31 | 42.50 | 42.67 | 6,625,743 | -0.35(-0.81%) |
Aug 06, 2014 | 42.66 | 43.22 | 42.50 | 43.02 | 9,787,037 | -0.04(-0.10%) |
Aug 05, 2014 | 43.38 | 44.09 | 42.90 | 43.07 | 20,133,456 | -1.98(-4.40%) |
Aug 04, 2014 | 44.65 | 45.27 | 44.47 | 45.05 | 5,672,411 | +0.63(+1.42%) |