Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.65 | 45.73 | 44.63 | 45.46 | 490,150 | +0.57(+1.27%) |
Oct 30, 2014 | 44.09 | 45.22 | 44.09 | 44.89 | 236,890 | +0.62(+1.40%) |
Oct 29, 2014 | 44.52 | 45.06 | 44.02 | 44.27 | 331,827 | -0.36(-0.81%) |
Oct 28, 2014 | 44.08 | 44.88 | 43.89 | 44.63 | 391,092 | +0.54(+1.21%) |
Oct 27, 2014 | 44.17 | 44.39 | 44.33 | 44.10 | 269,268 | -0.23(-0.52%) |
Oct 24, 2014 | 43.87 | 44.58 | 43.40 | 44.33 | 265,524 | +0.37(+0.84%) |
Oct 23, 2014 | 44.47 | 44.95 | 43.78 | 43.96 | 745,210 | -0.52(-1.16%) |
Oct 22, 2014 | 45.03 | 45.75 | 44.40 | 44.48 | 286,906 | -0.45(-1.01%) |
Oct 21, 2014 | 44.06 | 44.96 | 44.03 | 44.93 | 238,426 | +1.02(+2.31%) |
Oct 20, 2014 | 43.54 | 44.90 | 43.54 | 43.91 | 331,971 | +0.28(+0.63%) |
Oct 17, 2014 | 45.07 | 45.07 | 43.41 | 43.64 | 360,322 | -0.89(-1.99%) |
Oct 16, 2014 | 43.88 | 44.91 | 43.58 | 44.52 | 354,706 | +0.18(+0.42%) |
Oct 15, 2014 | 44.18 | 44.97 | 43.51 | 44.34 | 547,013 | -0.17(-0.37%) |
Oct 14, 2014 | 43.98 | 44.79 | 43.86 | 44.50 | 453,470 | +0.89(+2.03%) |
Oct 13, 2014 | 43.86 | 44.39 | 43.57 | 43.62 | 349,761 | -0.21(-0.48%) |
Oct 10, 2014 | 43.25 | 44.48 | 43.25 | 43.83 | 500,248 | +0.38(+0.87%) |
Oct 09, 2014 | 44.72 | 44.99 | 43.26 | 43.45 | 405,509 | -1.36(-3.03%) |
Oct 08, 2014 | 44.27 | 45.05 | 43.80 | 44.81 | 637,445 | +0.39(+0.87%) |
Oct 07, 2014 | 44.55 | 44.72 | 44.20 | 44.42 | 464,124 | -0.45(-1.01%) |
Oct 06, 2014 | 46.06 | 46.36 | 44.83 | 44.87 | 308,917 | -1.16(-2.53%) |
Oct 03, 2014 | 45.42 | 46.41 | 45.05 | 46.04 | 561,535 | +1.04(+2.32%) |
Oct 02, 2014 | 44.47 | 45.19 | 44.32 | 44.99 | 319,726 | +0.37(+0.83%) |
Oct 01, 2014 | 43.98 | 44.70 | 43.69 | 44.62 | 444,790 | +0.63(+1.43%) |
Sep 30, 2014 | 45.00 | 45.00 | 43.94 | 44.00 | 286,953 | -1.04(-2.32%) |
Sep 29, 2014 | 44.57 | 45.16 | 44.41 | 45.04 | 289,504 | -0.04(-0.08%) |
Sep 26, 2014 | 45.63 | 45.70 | 44.91 | 45.08 | 233,798 | -0.29(-0.63%) |
Sep 25, 2014 | 45.85 | 46.15 | 45.00 | 45.36 | 269,205 | -0.49(-1.07%) |
Sep 24, 2014 | 45.80 | 45.98 | 45.33 | 45.85 | 379,262 | -0.01(-0.02%) |
Sep 23, 2014 | 46.23 | 46.59 | 45.81 | 45.86 | 304,229 | -0.51(-1.09%) |
Sep 22, 2014 | 46.91 | 47.29 | 46.26 | 46.37 | 311,527 | -0.65(-1.39%) |
Sep 19, 2014 | 48.18 | 48.31 | 46.98 | 47.02 | 799,253 | -1.11(-2.31%) |
Sep 18, 2014 | 48.02 | 48.37 | 47.90 | 48.13 | 213,170 | +0.10(+0.21%) |
Sep 17, 2014 | 48.52 | 48.64 | 47.93 | 48.03 | 234,284 | -0.53(-1.10%) |
Sep 16, 2014 | 48.07 | 48.94 | 48.07 | 48.57 | 244,340 | +0.40(+0.82%) |
Sep 15, 2014 | 48.54 | 48.59 | 48.09 | 48.17 | 279,593 | -0.45(-0.93%) |
Sep 12, 2014 | 48.09 | 48.77 | 47.89 | 48.62 | 396,569 | +0.64(+1.34%) |
Sep 11, 2014 | 47.24 | 48.32 | 47.24 | 47.98 | 244,248 | +0.33(+0.70%) |
Sep 10, 2014 | 47.46 | 47.70 | 46.94 | 47.65 | 223,747 | +0.36(+0.76%) |
Sep 09, 2014 | 47.82 | 48.07 | 47.27 | 47.29 | 295,028 | -0.54(-1.14%) |
Sep 08, 2014 | 47.81 | 48.20 | 47.35 | 47.83 | 202,144 | -0.15(-0.31%) |
Sep 05, 2014 | 48.23 | 48.23 | 47.59 | 47.98 | 325,788 | -0.52(-1.06%) |
Sep 04, 2014 | 48.64 | 48.87 | 48.64 | 48.49 | 254,320 | +0.06(+0.13%) |
Sep 03, 2014 | 49.41 | 49.41 | 48.31 | 48.43 | 491,790 | -0.98(-1.98%) |
Sep 02, 2014 | 49.42 | 49.58 | 49.08 | 49.40 | 322,844 | -0.09(-0.19%) |
Aug 29, 2014 | 49.49 | 49.50 | 49.50 | 49.50 | 127,731 | -0.06(-0.13%) |
Aug 28, 2014 | 49.55 | 49.79 | 48.81 | 49.56 | 261,061 | -0.41(-0.83%) |
Aug 27, 2014 | 49.71 | 50.20 | 49.48 | 49.97 | 304,362 | +0.35(+0.70%) |
Aug 26, 2014 | 49.60 | 50.09 | 49.29 | 49.62 | 256,787 | +0.00(+0.00%) |
Aug 25, 2014 | 50.31 | 50.31 | 49.56 | 49.62 | 441,481 | -0.30(-0.61%) |
Aug 22, 2014 | 49.85 | 50.20 | 49.08 | 49.93 | 662,829 | -0.14(-0.28%) |
Aug 21, 2014 | 49.03 | 50.17 | 47.97 | 50.07 | 1,944,810 | +3.62(+7.79%) |
Aug 20, 2014 | 46.33 | 46.45 | 46.33 | 46.45 | 805,093 | +0.33(+0.72%) |
Aug 19, 2014 | 46.42 | 47.00 | 46.00 | 46.12 | 417,026 | -0.09(-0.20%) |
Aug 18, 2014 | 46.00 | 46.34 | 45.73 | 46.21 | 406,456 | +0.48(+1.05%) |
Aug 15, 2014 | 45.83 | 45.87 | 45.35 | 45.73 | 393,774 | +0.32(+0.71%) |
Aug 14, 2014 | 44.49 | 45.49 | 44.22 | 45.41 | 386,254 | +1.07(+2.41%) |
Aug 13, 2014 | 45.40 | 45.40 | 44.11 | 44.34 | 815,820 | -0.98(-2.15%) |
Aug 12, 2014 | 46.28 | 46.42 | 45.20 | 45.32 | 375,486 | -1.07(-2.30%) |
Aug 11, 2014 | 45.94 | 46.40 | 45.56 | 46.38 | 545,575 | +0.47(+1.02%) |
Aug 08, 2014 | 45.91 | 46.25 | 45.52 | 45.91 | 800,363 | +0.20(+0.44%) |
Aug 07, 2014 | 46.51 | 46.74 | 45.17 | 45.71 | 499,150 | -0.57(-1.23%) |
Aug 06, 2014 | 46.60 | 46.93 | 46.25 | 46.28 | 816,446 | -0.63(-1.33%) |
Aug 05, 2014 | 46.78 | 47.37 | 46.38 | 46.91 | 421,246 | -0.15(-0.31%) |
Aug 04, 2014 | 46.26 | 47.21 | 45.68 | 47.06 | 278,681 | +0.76(+1.65%) |