Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.15 | 49.38 | 48.60 | 49.29 | 282,747 | +1.14(+2.37%) |
Oct 30, 2014 | 47.54 | 48.44 | 47.23 | 48.15 | 202,758 | +0.56(+1.19%) |
Oct 29, 2014 | 47.87 | 48.20 | 47.25 | 47.58 | 193,946 | -0.16(-0.34%) |
Oct 28, 2014 | 47.22 | 47.87 | 46.74 | 47.75 | 264,261 | +0.82(+1.75%) |
Oct 27, 2014 | 46.04 | 47.04 | 46.16 | 46.93 | 293,604 | +0.77(+1.66%) |
Oct 24, 2014 | 45.92 | 46.22 | 45.69 | 46.16 | 113,488 | +0.38(+0.84%) |
Oct 23, 2014 | 45.43 | 46.14 | 45.18 | 45.78 | 180,703 | +0.94(+2.09%) |
Oct 22, 2014 | 45.28 | 46.24 | 44.78 | 44.84 | 164,453 | -0.45(-0.99%) |
Oct 21, 2014 | 45.20 | 46.14 | 44.93 | 45.29 | 432,616 | +0.41(+0.91%) |
Oct 20, 2014 | 44.07 | 45.16 | 44.07 | 44.88 | 295,641 | +0.48(+1.09%) |
Oct 17, 2014 | 45.40 | 45.79 | 44.17 | 44.39 | 419,318 | -0.37(-0.83%) |
Oct 16, 2014 | 44.47 | 45.40 | 44.21 | 44.77 | 544,456 | -0.40(-0.89%) |
Oct 15, 2014 | 45.11 | 46.07 | 44.72 | 45.17 | 625,928 | -0.49(-1.08%) |
Oct 14, 2014 | 45.59 | 46.62 | 45.18 | 45.66 | 603,985 | +0.79(+1.77%) |
Oct 13, 2014 | 44.78 | 45.69 | 44.35 | 44.87 | 204,024 | +0.25(+0.55%) |
Oct 10, 2014 | 45.05 | 45.81 | 44.60 | 44.62 | 227,742 | -0.72(-1.59%) |
Oct 09, 2014 | 46.25 | 46.46 | 45.32 | 45.34 | 364,116 | -0.97(-2.09%) |
Oct 08, 2014 | 44.63 | 46.32 | 44.58 | 46.31 | 278,583 | +1.62(+3.63%) |
Oct 07, 2014 | 45.75 | 46.01 | 44.68 | 44.68 | 328,074 | -1.41(-3.06%) |
Oct 06, 2014 | 46.44 | 46.73 | 45.97 | 46.10 | 243,622 | -0.12(-0.26%) |
Oct 03, 2014 | 46.26 | 46.61 | 45.48 | 46.22 | 204,097 | +0.49(+1.08%) |
Oct 02, 2014 | 45.13 | 45.81 | 44.68 | 45.72 | 348,877 | +0.67(+1.50%) |
Oct 01, 2014 | 44.98 | 45.47 | 44.54 | 45.05 | 469,309 | +0.07(+0.16%) |
Sep 30, 2014 | 45.55 | 45.65 | 44.91 | 44.98 | 421,460 | -0.49(-1.08%) |
Sep 29, 2014 | 45.12 | 45.69 | 44.67 | 45.47 | 328,494 | -0.06(-0.14%) |
Sep 26, 2014 | 45.48 | 45.80 | 45.23 | 45.53 | 183,220 | +0.13(+0.28%) |
Sep 25, 2014 | 46.55 | 46.55 | 45.40 | 45.40 | 211,754 | -1.20(-2.58%) |
Sep 24, 2014 | 46.57 | 46.76 | 46.18 | 46.61 | 164,065 | +0.24(+0.51%) |
Sep 23, 2014 | 46.24 | 46.74 | 46.18 | 46.37 | 246,476 | -0.19(-0.41%) |
Sep 22, 2014 | 46.66 | 46.83 | 46.11 | 46.56 | 197,719 | -0.32(-0.68%) |
Sep 19, 2014 | 46.99 | 47.29 | 46.33 | 46.88 | 439,176 | +0.05(+0.12%) |
Sep 18, 2014 | 46.46 | 46.96 | 46.45 | 46.83 | 242,939 | +0.67(+1.44%) |
Sep 17, 2014 | 46.52 | 46.84 | 45.95 | 46.16 | 225,449 | -0.26(-0.55%) |
Sep 16, 2014 | 45.94 | 46.68 | 45.60 | 46.42 | 256,427 | +0.46(+0.99%) |
Sep 15, 2014 | 46.71 | 46.71 | 45.68 | 45.96 | 185,789 | -0.75(-1.60%) |
Sep 12, 2014 | 47.11 | 47.26 | 46.54 | 46.71 | 168,982 | -0.26(-0.56%) |
Sep 11, 2014 | 46.54 | 47.13 | 46.54 | 46.97 | 372,949 | +0.24(+0.51%) |
Sep 10, 2014 | 46.90 | 47.24 | 46.47 | 46.73 | 309,411 | -0.10(-0.21%) |
Sep 09, 2014 | 47.67 | 47.78 | 46.83 | 46.83 | 173,473 | -0.82(-1.72%) |
Sep 08, 2014 | 46.77 | 47.71 | 46.77 | 47.65 | 231,975 | +0.80(+1.71%) |
Sep 05, 2014 | 46.93 | 47.39 | 46.43 | 46.85 | 395,509 | -0.27(-0.58%) |
Sep 04, 2014 | 49.00 | 49.00 | 46.94 | 47.13 | 370,461 | -0.56(-1.18%) |
Sep 03, 2014 | 49.17 | 49.17 | 47.65 | 47.69 | 267,727 | -1.29(-2.64%) |
Sep 02, 2014 | 48.88 | 49.15 | 48.47 | 48.99 | 228,254 | +0.28(+0.58%) |
Aug 29, 2014 | 48.31 | 48.70 | 48.70 | 48.70 | 182,071 | +0.64(+1.33%) |
Aug 28, 2014 | 48.34 | 48.69 | 47.79 | 48.06 | 181,616 | -0.33(-0.68%) |
Aug 27, 2014 | 48.00 | 48.70 | 48.00 | 48.39 | 302,998 | +0.28(+0.59%) |
Aug 26, 2014 | 48.50 | 48.72 | 47.91 | 48.11 | 315,764 | -0.27(-0.56%) |
Aug 25, 2014 | 48.54 | 48.54 | 47.93 | 48.38 | 203,416 | -0.05(-0.11%) |
Aug 22, 2014 | 48.80 | 48.87 | 48.37 | 48.44 | 142,101 | -0.33(-0.67%) |
Aug 21, 2014 | 48.47 | 48.99 | 47.76 | 48.77 | 505,708 | +0.36(+0.73%) |
Aug 20, 2014 | 48.55 | 48.55 | 47.92 | 48.41 | 220,230 | -0.29(-0.60%) |
Aug 19, 2014 | 48.89 | 48.91 | 48.59 | 48.70 | 266,997 | -0.06(-0.13%) |
Aug 18, 2014 | 48.99 | 49.04 | 48.42 | 48.77 | 319,393 | +0.10(+0.21%) |
Aug 15, 2014 | 48.82 | 48.82 | 48.25 | 48.67 | 567,431 | +0.15(+0.32%) |
Aug 14, 2014 | 48.33 | 48.68 | 48.09 | 48.51 | 636,069 | +0.07(+0.15%) |
Aug 13, 2014 | 47.54 | 48.50 | 47.47 | 48.44 | 480,682 | +0.84(+1.77%) |
Aug 12, 2014 | 47.43 | 47.82 | 47.04 | 47.60 | 555,805 | -0.02(-0.04%) |
Aug 11, 2014 | 46.89 | 47.95 | 46.59 | 47.62 | 401,149 | +1.03(+2.22%) |
Aug 08, 2014 | 45.99 | 46.94 | 45.99 | 46.58 | 360,505 | +0.49(+1.06%) |
Aug 07, 2014 | 45.85 | 46.29 | 45.53 | 46.09 | 392,949 | +0.22(+0.48%) |
Aug 06, 2014 | 44.33 | 46.74 | 43.56 | 45.87 | 944,039 | +0.39(+0.85%) |
Aug 05, 2014 | 44.87 | 45.63 | 44.22 | 45.49 | 575,485 | +0.44(+0.99%) |
Aug 04, 2014 | 44.79 | 45.30 | 43.96 | 45.04 | 379,581 | +0.54(+1.22%) |