Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.63 | 47.80 | 46.63 | 47.47 | 6,448,128 | -0.19(-0.39%) |
Oct 30, 2014 | 46.90 | 47.72 | 46.39 | 47.66 | 5,658,034 | +0.94(+2.01%) |
Oct 29, 2014 | 47.05 | 47.27 | 46.29 | 46.72 | 3,525,891 | -0.36(-0.76%) |
Oct 28, 2014 | 46.95 | 47.08 | 46.42 | 47.08 | 3,786,003 | +0.23(+0.50%) |
Oct 27, 2014 | 47.08 | 47.08 | 46.76 | 46.84 | 2,523,877 | -0.24(-0.51%) |
Oct 24, 2014 | 46.75 | 47.26 | 46.61 | 47.08 | 2,630,240 | +0.41(+0.88%) |
Oct 23, 2014 | 46.98 | 47.10 | 46.53 | 46.67 | 2,732,084 | +0.05(+0.10%) |
Oct 22, 2014 | 46.50 | 47.12 | 46.49 | 46.62 | 3,976,841 | +0.01(+0.03%) |
Oct 21, 2014 | 46.32 | 46.69 | 46.04 | 46.61 | 2,719,156 | +0.36(+0.78%) |
Oct 20, 2014 | 45.82 | 46.32 | 45.71 | 46.25 | 3,053,604 | +0.49(+1.08%) |
Oct 17, 2014 | 45.43 | 45.88 | 44.95 | 45.76 | 4,668,323 | +0.50(+1.10%) |
Oct 16, 2014 | 43.64 | 45.35 | 43.64 | 45.26 | 7,400,875 | +1.10(+2.49%) |
Oct 15, 2014 | 45.09 | 45.29 | 43.63 | 44.16 | 12,724,931 | -1.23(-2.71%) |
Oct 14, 2014 | 46.78 | 46.83 | 45.25 | 45.39 | 12,786,232 | -1.20(-2.59%) |
Oct 13, 2014 | 47.13 | 47.50 | 46.58 | 46.60 | 5,741,036 | -0.42(-0.89%) |
Oct 10, 2014 | 47.12 | 47.69 | 47.00 | 47.02 | 4,455,484 | +0.13(+0.27%) |
Oct 09, 2014 | 48.02 | 48.09 | 46.86 | 46.89 | 4,099,168 | -1.13(-2.34%) |
Oct 08, 2014 | 46.74 | 48.07 | 46.63 | 48.02 | 6,883,556 | +1.28(+2.75%) |
Oct 07, 2014 | 46.42 | 47.05 | 46.40 | 46.73 | 4,202,640 | +0.08(+0.17%) |
Oct 06, 2014 | 46.62 | 46.90 | 46.44 | 46.65 | 2,773,997 | +0.02(+0.04%) |
Oct 03, 2014 | 46.26 | 46.70 | 45.95 | 46.63 | 3,192,712 | +0.48(+1.04%) |
Oct 02, 2014 | 46.10 | 46.44 | 45.95 | 46.15 | 2,522,142 | +0.04(+0.09%) |
Oct 01, 2014 | 46.22 | 46.56 | 45.98 | 46.11 | 3,292,932 | +0.11(+0.25%) |
Sep 30, 2014 | 45.84 | 46.71 | 45.83 | 46.00 | 4,254,762 | +0.41(+0.89%) |
Sep 29, 2014 | 45.14 | 45.66 | 45.00 | 45.59 | 2,493,997 | +0.30(+0.66%) |
Sep 26, 2014 | 45.27 | 45.49 | 44.80 | 45.29 | 2,494,963 | +0.27(+0.59%) |
Sep 25, 2014 | 45.27 | 45.60 | 45.01 | 45.03 | 2,619,289 | -0.32(-0.70%) |
Sep 24, 2014 | 45.54 | 45.56 | 45.25 | 45.35 | 2,538,780 | -0.13(-0.28%) |
Sep 23, 2014 | 45.47 | 45.57 | 45.22 | 45.47 | 5,474,115 | +0.00(+0.00%) |
Sep 22, 2014 | 45.88 | 45.93 | 45.33 | 45.47 | 2,568,058 | -0.41(-0.90%) |
Sep 19, 2014 | 45.52 | 45.98 | 45.52 | 45.88 | 4,551,782 | +0.27(+0.58%) |
Sep 18, 2014 | 45.98 | 46.14 | 45.40 | 45.62 | 2,637,624 | -0.35(-0.77%) |
Sep 17, 2014 | 46.42 | 46.46 | 45.72 | 45.97 | 3,465,405 | -0.19(-0.42%) |
Sep 16, 2014 | 45.64 | 46.36 | 45.61 | 46.16 | 2,582,256 | +0.45(+0.99%) |
Sep 15, 2014 | 45.76 | 45.94 | 45.50 | 45.71 | 1,911,361 | +0.05(+0.12%) |
Sep 12, 2014 | 46.32 | 46.32 | 45.46 | 45.66 | 2,917,296 | -0.89(-1.92%) |
Sep 11, 2014 | 46.29 | 46.64 | 46.08 | 46.55 | 2,411,906 | +0.26(+0.56%) |
Sep 10, 2014 | 46.45 | 46.58 | 46.15 | 46.29 | 2,249,756 | -0.23(-0.49%) |
Sep 09, 2014 | 47.02 | 47.12 | 46.50 | 46.52 | 3,751,761 | -0.65(-1.38%) |
Sep 08, 2014 | 47.40 | 47.49 | 46.92 | 47.17 | 4,048,977 | -0.29(-0.62%) |
Sep 05, 2014 | 46.86 | 47.47 | 46.82 | 47.46 | 3,030,043 | +0.68(+1.45%) |
Sep 04, 2014 | 46.40 | 46.90 | 46.35 | 46.78 | 3,895,396 | +0.41(+0.88%) |
Sep 03, 2014 | 46.28 | 46.60 | 46.23 | 46.38 | 2,516,877 | +0.13(+0.27%) |
Sep 02, 2014 | 46.82 | 47.24 | 45.99 | 46.25 | 3,935,559 | -0.50(-1.07%) |
Aug 29, 2014 | 46.42 | 46.75 | 46.75 | 46.75 | 2,412,862 | +0.25(+0.53%) |
Aug 28, 2014 | 46.09 | 46.51 | 45.98 | 46.50 | 2,547,427 | +0.25(+0.53%) |
Aug 27, 2014 | 45.94 | 46.29 | 45.93 | 46.26 | 2,779,584 | +0.43(+0.94%) |
Aug 26, 2014 | 46.30 | 46.45 | 45.81 | 45.82 | 2,247,341 | -0.44(-0.94%) |
Aug 25, 2014 | 46.06 | 46.37 | 45.93 | 46.26 | 2,385,175 | +0.38(+0.83%) |
Aug 22, 2014 | 46.08 | 46.16 | 45.53 | 45.88 | 2,450,339 | -0.12(-0.26%) |
Aug 21, 2014 | 45.96 | 46.29 | 45.91 | 46.00 | 2,434,879 | +0.03(+0.06%) |
Aug 20, 2014 | 45.90 | 46.01 | 45.65 | 45.97 | 1,851,174 | +0.04(+0.09%) |
Aug 19, 2014 | 45.33 | 45.94 | 45.27 | 45.93 | 2,698,080 | +0.60(+1.32%) |
Aug 18, 2014 | 45.52 | 45.71 | 45.25 | 45.33 | 2,084,276 | -0.15(-0.32%) |
Aug 15, 2014 | 45.26 | 45.77 | 45.20 | 45.47 | 3,319,437 | +0.40(+0.89%) |
Aug 14, 2014 | 44.77 | 45.11 | 44.71 | 45.07 | 1,810,253 | +0.34(+0.77%) |
Aug 13, 2014 | 44.60 | 44.91 | 44.46 | 44.73 | 2,002,267 | +0.18(+0.41%) |
Aug 12, 2014 | 44.47 | 44.76 | 44.41 | 44.54 | 2,079,912 | -0.04(-0.09%) |
Aug 11, 2014 | 44.76 | 44.94 | 44.42 | 44.58 | 3,187,165 | -0.20(-0.44%) |
Aug 08, 2014 | 43.70 | 44.67 | 43.70 | 44.78 | 5,867,804 | +1.38(+3.18%) |
Aug 07, 2014 | 43.01 | 43.52 | 43.01 | 43.40 | 4,338,790 | +0.56(+1.31%) |
Aug 06, 2014 | 43.31 | 43.36 | 42.71 | 42.84 | 7,861,333 | -0.73(-1.67%) |
Aug 05, 2014 | 44.19 | 44.28 | 43.39 | 43.57 | 4,600,084 | -0.67(-1.52%) |
Aug 04, 2014 | 44.54 | 44.61 | 43.46 | 44.24 | 5,896,106 | -0.37(-0.83%) |