Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.69 | 47.15 | 46.02 | 47.08 | 1,731,977 | +1.34(+2.93%) |
Oct 30, 2014 | 46.33 | 46.36 | 45.10 | 45.74 | 1,145,749 | -0.10(-0.22%) |
Oct 29, 2014 | 47.04 | 47.18 | 45.51 | 45.84 | 1,356,301 | -0.75(-1.61%) |
Oct 28, 2014 | 45.11 | 46.59 | 44.90 | 46.59 | 961,259 | +1.75(+3.90%) |
Oct 27, 2014 | 45.08 | 45.35 | 45.57 | 44.84 | 866,091 | -0.73(-1.60%) |
Oct 24, 2014 | 45.57 | 45.92 | 45.33 | 45.57 | 618,068 | +0.15(+0.33%) |
Oct 23, 2014 | 45.73 | 46.03 | 45.35 | 45.42 | 715,894 | +0.19(+0.42%) |
Oct 22, 2014 | 46.07 | 46.50 | 45.19 | 45.23 | 968,538 | -0.63(-1.37%) |
Oct 21, 2014 | 44.91 | 45.90 | 44.63 | 45.86 | 2,168,042 | +1.49(+3.36%) |
Oct 20, 2014 | 43.19 | 44.39 | 42.89 | 44.37 | 1,686,821 | +1.89(+4.45%) |
Oct 17, 2014 | 41.84 | 42.53 | 41.84 | 42.48 | 1,368,812 | +0.74(+1.77%) |
Oct 16, 2014 | 42.48 | 42.49 | 41.15 | 41.74 | 1,894,094 | -1.81(-4.15%) |
Oct 15, 2014 | 43.35 | 43.73 | 42.14 | 43.55 | 2,739,404 | +0.20(+0.46%) |
Oct 14, 2014 | 42.80 | 44.17 | 42.79 | 43.35 | 993,672 | +0.43(+1.00%) |
Oct 13, 2014 | 42.92 | 43.74 | 42.78 | 42.92 | 832,660 | +0.23(+0.54%) |
Oct 10, 2014 | 43.31 | 43.79 | 42.46 | 42.69 | 1,623,602 | -1.36(-3.09%) |
Oct 09, 2014 | 44.79 | 44.79 | 43.56 | 44.05 | 1,444,837 | -0.83(-1.85%) |
Oct 08, 2014 | 44.15 | 44.96 | 43.55 | 44.88 | 881,680 | +1.22(+2.79%) |
Oct 07, 2014 | 44.32 | 44.32 | 43.63 | 43.66 | 899,884 | -0.45(-1.02%) |
Oct 06, 2014 | 45.18 | 45.71 | 44.05 | 44.11 | 1,173,506 | -0.87(-1.93%) |
Oct 03, 2014 | 45.10 | 45.85 | 44.96 | 44.98 | 1,064,894 | +0.45(+1.01%) |
Oct 02, 2014 | 43.79 | 44.63 | 43.32 | 44.53 | 960,148 | +0.45(+1.02%) |
Oct 01, 2014 | 43.72 | 44.60 | 43.69 | 44.08 | 1,390,320 | +0.39(+0.89%) |
Sep 30, 2014 | 43.44 | 43.96 | 43.14 | 43.69 | 1,365,623 | +0.18(+0.41%) |
Sep 29, 2014 | 44.18 | 44.18 | 43.30 | 43.51 | 1,508,924 | -1.15(-2.57%) |
Sep 26, 2014 | 43.89 | 44.70 | 43.60 | 44.66 | 1,758,308 | +1.80(+4.20%) |
Sep 25, 2014 | 44.84 | 44.93 | 42.78 | 42.86 | 2,837,609 | -2.10(-4.67%) |
Sep 24, 2014 | 45.59 | 46.01 | 44.92 | 44.96 | 1,614,564 | -0.51(-1.12%) |
Sep 23, 2014 | 46.83 | 46.83 | 45.33 | 45.47 | 1,510,026 | -2.07(-4.35%) |
Sep 22, 2014 | 47.78 | 48.08 | 47.31 | 47.54 | 1,534,330 | +0.85(+1.82%) |
Sep 19, 2014 | 46.84 | 46.91 | 46.49 | 46.69 | 1,204,061 | -0.07(-0.15%) |
Sep 18, 2014 | 47.15 | 47.15 | 46.71 | 46.76 | 1,727,582 | +0.62(+1.34%) |
Sep 17, 2014 | 46.23 | 46.34 | 45.57 | 46.14 | 1,292,368 | +0.12(+0.26%) |
Sep 16, 2014 | 46.10 | 46.23 | 45.64 | 46.02 | 1,710,952 | -0.94(-2.00%) |
Sep 15, 2014 | 47.12 | 47.61 | 46.92 | 46.96 | 1,245,706 | -0.28(-0.59%) |
Sep 12, 2014 | 47.31 | 47.50 | 46.64 | 47.24 | 1,407,732 | +0.08(+0.17%) |
Sep 11, 2014 | 46.76 | 47.84 | 46.75 | 47.16 | 1,167,836 | +0.27(+0.58%) |
Sep 10, 2014 | 47.18 | 47.35 | 46.53 | 46.89 | 953,172 | -0.26(-0.55%) |
Sep 09, 2014 | 47.88 | 48.15 | 46.91 | 47.15 | 996,721 | -0.69(-1.44%) |
Sep 08, 2014 | 47.60 | 47.92 | 47.59 | 47.84 | 1,074,915 | +0.28(+0.59%) |
Sep 05, 2014 | 47.78 | 48.18 | 47.04 | 47.56 | 1,539,164 | -0.62(-1.29%) |
Sep 04, 2014 | 47.86 | 48.86 | 47.25 | 48.18 | 1,650,819 | +0.04(+0.08%) |
Sep 03, 2014 | 48.49 | 48.64 | 47.93 | 48.14 | 1,613,003 | -0.16(-0.33%) |
Sep 02, 2014 | 48.14 | 48.60 | 47.76 | 48.30 | 1,368,438 | +0.13(+0.27%) |
Aug 29, 2014 | 47.87 | 48.17 | 48.17 | 48.17 | 773,820 | +0.62(+1.30%) |
Aug 28, 2014 | 47.98 | 47.98 | 47.03 | 47.55 | 912,142 | -0.48(-1.00%) |
Aug 27, 2014 | 47.84 | 48.15 | 47.26 | 48.03 | 871,043 | +0.78(+1.65%) |
Aug 26, 2014 | 46.93 | 47.46 | 46.84 | 47.25 | 1,101,305 | +0.54(+1.16%) |
Aug 25, 2014 | 46.48 | 46.80 | 46.01 | 46.71 | 981,732 | -0.06(-0.13%) |
Aug 22, 2014 | 46.67 | 47.00 | 46.01 | 46.77 | 917,667 | +0.02(+0.04%) |
Aug 21, 2014 | 46.77 | 47.28 | 46.29 | 46.75 | 1,217,454 | +0.02(+0.04%) |
Aug 20, 2014 | 45.81 | 46.98 | 45.79 | 46.73 | 1,307,950 | +0.70(+1.52%) |
Aug 19, 2014 | 45.74 | 46.17 | 45.49 | 46.03 | 1,128,337 | +0.50(+1.10%) |
Aug 18, 2014 | 44.32 | 45.58 | 44.32 | 45.53 | 1,683,913 | +1.28(+2.89%) |
Aug 15, 2014 | 43.70 | 44.28 | 43.52 | 44.25 | 2,114,668 | +0.45(+1.03%) |
Aug 14, 2014 | 42.52 | 43.86 | 41.60 | 43.80 | 1,631,134 | +1.62(+3.84%) |
Aug 13, 2014 | 41.90 | 42.36 | 41.90 | 42.18 | 1,086,955 | +0.36(+0.86%) |
Aug 12, 2014 | 41.40 | 42.15 | 41.14 | 41.82 | 1,677,977 | +0.73(+1.78%) |
Aug 11, 2014 | 40.12 | 41.56 | 40.11 | 41.09 | 2,979,318 | +2.87(+7.51%) |
Aug 08, 2014 | 38.24 | 38.29 | 37.31 | 38.22 | 1,437,592 | -0.41(-1.06%) |
Aug 07, 2014 | 38.94 | 39.44 | 38.48 | 38.63 | 1,003,756 | -0.18(-0.46%) |
Aug 06, 2014 | 39.11 | 39.82 | 38.64 | 38.81 | 1,027,250 | -0.73(-1.85%) |
Aug 05, 2014 | 39.90 | 40.14 | 39.34 | 39.54 | 984,992 | -0.14(-0.35%) |
Aug 04, 2014 | 39.33 | 39.86 | 39.22 | 39.68 | 713,975 | +0.59(+1.51%) |