Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.67 | 46.01 | 45.63 | 45.96 | 256,989 | +0.08(+0.17%) |
Oct 30, 2014 | 45.52 | 46.09 | 45.48 | 45.88 | 280,404 | -1.01(-2.16%) |
Oct 29, 2014 | 47.35 | 47.67 | 46.77 | 46.89 | 122,571 | -0.58(-1.23%) |
Oct 28, 2014 | 47.43 | 47.52 | 47.10 | 47.48 | 135,601 | +0.93(+2.01%) |
Oct 27, 2014 | 46.22 | 46.64 | 46.61 | 46.54 | 95,578 | -0.06(-0.13%) |
Oct 24, 2014 | 46.12 | 46.61 | 46.09 | 46.61 | 170,024 | -0.33(-0.70%) |
Oct 23, 2014 | 46.82 | 47.19 | 46.61 | 46.93 | 196,395 | +0.56(+1.21%) |
Oct 22, 2014 | 46.48 | 46.89 | 46.37 | 46.37 | 108,688 | -0.30(-0.65%) |
Oct 21, 2014 | 46.48 | 46.71 | 46.33 | 46.68 | 133,278 | +0.69(+1.51%) |
Oct 20, 2014 | 45.48 | 46.01 | 45.46 | 45.98 | 103,540 | +0.49(+1.08%) |
Oct 17, 2014 | 45.50 | 45.74 | 45.34 | 45.49 | 184,076 | +0.26(+0.59%) |
Oct 16, 2014 | 44.31 | 45.45 | 44.28 | 45.23 | 259,156 | +0.05(+0.12%) |
Oct 15, 2014 | 45.48 | 45.52 | 44.32 | 45.17 | 215,683 | -0.54(-1.18%) |
Oct 14, 2014 | 46.08 | 46.12 | 45.61 | 45.71 | 137,244 | -0.12(-0.25%) |
Oct 13, 2014 | 46.15 | 46.40 | 45.83 | 45.83 | 887,561 | -0.14(-0.31%) |
Oct 10, 2014 | 46.61 | 46.73 | 45.94 | 45.97 | 357,244 | +0.06(+0.14%) |
Oct 09, 2014 | 46.72 | 46.83 | 45.90 | 45.90 | 177,704 | -1.48(-3.12%) |
Oct 08, 2014 | 46.61 | 47.45 | 46.42 | 47.38 | 174,292 | +1.13(+2.44%) |
Oct 07, 2014 | 46.83 | 46.85 | 46.26 | 46.26 | 152,632 | -0.81(-1.72%) |
Oct 06, 2014 | 47.13 | 47.19 | 46.78 | 47.07 | 132,529 | +0.13(+0.28%) |
Oct 03, 2014 | 46.89 | 47.12 | 46.78 | 46.93 | 151,623 | -0.37(-0.79%) |
Oct 02, 2014 | 47.85 | 47.85 | 46.85 | 47.31 | 100,784 | -0.47(-0.98%) |
Oct 01, 2014 | 48.13 | 48.15 | 47.51 | 47.77 | 121,469 | -0.12(-0.24%) |
Sep 30, 2014 | 48.09 | 48.17 | 47.78 | 47.89 | 121,571 | -0.58(-1.19%) |
Sep 29, 2014 | 48.39 | 48.62 | 48.34 | 48.47 | 104,904 | -0.37(-0.77%) |
Sep 26, 2014 | 48.93 | 48.93 | 48.55 | 48.84 | 123,427 | +0.05(+0.11%) |
Sep 25, 2014 | 49.15 | 49.17 | 48.64 | 48.79 | 121,455 | -0.83(-1.66%) |
Sep 24, 2014 | 49.38 | 49.65 | 49.25 | 49.61 | 106,270 | +0.12(+0.25%) |
Sep 23, 2014 | 49.59 | 49.71 | 49.35 | 49.49 | 65,647 | -0.54(-1.07%) |
Sep 22, 2014 | 50.00 | 50.17 | 49.84 | 50.03 | 110,647 | -0.62(-1.22%) |
Sep 19, 2014 | 50.88 | 50.95 | 50.56 | 50.64 | 216,915 | +0.21(+0.42%) |
Sep 18, 2014 | 50.42 | 50.63 | 50.35 | 50.43 | 178,860 | +1.04(+2.11%) |
Sep 17, 2014 | 49.42 | 49.70 | 49.27 | 49.39 | 106,172 | +0.04(+0.08%) |
Sep 16, 2014 | 48.76 | 49.42 | 48.75 | 49.35 | 214,070 | +0.04(+0.08%) |
Sep 15, 2014 | 49.30 | 49.33 | 49.01 | 49.31 | 120,301 | -0.07(-0.14%) |
Sep 12, 2014 | 49.40 | 49.45 | 49.25 | 49.38 | 131,122 | +0.18(+0.36%) |
Sep 11, 2014 | 49.37 | 49.39 | 48.97 | 49.20 | 109,573 | -0.34(-0.69%) |
Sep 10, 2014 | 49.03 | 49.69 | 48.96 | 49.54 | 169,196 | +0.82(+1.68%) |
Sep 09, 2014 | 48.74 | 48.83 | 48.58 | 48.72 | 110,863 | +0.09(+0.19%) |
Sep 08, 2014 | 48.72 | 48.93 | 48.47 | 48.63 | 220,109 | -1.15(-2.30%) |
Sep 05, 2014 | 49.36 | 49.78 | 49.35 | 49.78 | 101,801 | +0.26(+0.52%) |
Sep 04, 2014 | 49.85 | 50.06 | 49.45 | 49.52 | 184,144 | -0.20(-0.41%) |
Sep 03, 2014 | 49.98 | 50.03 | 49.64 | 49.72 | 105,572 | +0.12(+0.25%) |
Sep 02, 2014 | 49.58 | 49.75 | 49.48 | 49.60 | 134,542 | -0.76(-1.52%) |
Aug 29, 2014 | 50.13 | 50.36 | 50.36 | 50.36 | 487,054 | -0.04(-0.08%) |
Aug 28, 2014 | 50.03 | 50.41 | 49.86 | 50.40 | 187,021 | +0.93(+1.89%) |
Aug 27, 2014 | 49.50 | 49.62 | 49.30 | 49.46 | 74,005 | +0.26(+0.52%) |
Aug 26, 2014 | 49.50 | 49.73 | 49.21 | 49.21 | 153,821 | -0.43(-0.86%) |
Aug 25, 2014 | 49.40 | 49.77 | 49.39 | 49.64 | 57,460 | +0.50(+1.01%) |
Aug 22, 2014 | 49.25 | 49.32 | 49.02 | 49.14 | 142,645 | +0.19(+0.40%) |
Aug 21, 2014 | 49.01 | 49.26 | 48.93 | 48.94 | 162,104 | +0.14(+0.29%) |
Aug 20, 2014 | 48.85 | 48.92 | 48.71 | 48.80 | 282,550 | -0.09(-0.18%) |
Aug 19, 2014 | 48.83 | 48.92 | 48.65 | 48.89 | 1,188,829 | +0.33(+0.67%) |
Aug 18, 2014 | 48.83 | 48.83 | 48.51 | 48.56 | 145,503 | +0.05(+0.11%) |
Aug 15, 2014 | 48.78 | 48.91 | 48.27 | 48.51 | 143,199 | +0.34(+0.71%) |
Aug 14, 2014 | 48.26 | 48.29 | 47.97 | 48.16 | 117,151 | +0.10(+0.21%) |
Aug 13, 2014 | 48.17 | 48.18 | 47.88 | 48.06 | 71,133 | -0.27(-0.57%) |
Aug 12, 2014 | 47.89 | 48.35 | 47.89 | 48.34 | 111,498 | +0.21(+0.43%) |
Aug 11, 2014 | 48.08 | 48.31 | 47.96 | 48.13 | 114,668 | +0.12(+0.25%) |
Aug 08, 2014 | 48.12 | 48.18 | 47.73 | 48.01 | 98,138 | -0.71(-1.46%) |
Aug 07, 2014 | 49.00 | 49.05 | 48.66 | 48.72 | 100,787 | -0.21(-0.44%) |
Aug 06, 2014 | 48.80 | 49.03 | 48.78 | 48.93 | 109,450 | +0.15(+0.30%) |
Aug 05, 2014 | 48.71 | 48.98 | 48.58 | 48.79 | 101,648 | -0.21(-0.42%) |
Aug 04, 2014 | 49.08 | 49.10 | 48.68 | 48.99 | 80,681 | -0.12(-0.25%) |