Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 49.48 | 49.52 | 49.17 | 49.49 | 256,758 | +0.69(+1.42%) |
Oct 30, 2014 | 48.26 | 48.95 | 48.15 | 48.80 | 1,327,527 | +0.32(+0.66%) |
Oct 29, 2014 | 48.60 | 48.60 | 48.15 | 48.48 | 202,369 | +0.00(+0.00%) |
Oct 28, 2014 | 47.36 | 48.48 | 47.36 | 48.48 | 376,587 | +1.31(+2.77%) |
Oct 27, 2014 | 47.09 | 47.18 | 47.20 | 47.17 | 146,387 | -0.03(-0.07%) |
Oct 24, 2014 | 47.14 | 47.26 | 46.96 | 47.20 | 176,556 | +0.12(+0.25%) |
Oct 23, 2014 | 46.80 | 47.36 | 46.79 | 47.09 | 328,114 | +0.70(+1.51%) |
Oct 22, 2014 | 47.00 | 47.22 | 46.37 | 46.38 | 281,558 | -0.49(-1.05%) |
Oct 21, 2014 | 46.40 | 46.94 | 46.23 | 46.88 | 260,112 | +0.71(+1.53%) |
Oct 20, 2014 | 45.51 | 46.17 | 45.49 | 46.17 | 230,602 | +0.59(+1.28%) |
Oct 17, 2014 | 46.54 | 46.54 | 45.41 | 45.58 | 1,548,969 | -0.21(-0.46%) |
Oct 16, 2014 | 44.96 | 46.09 | 44.56 | 45.79 | 546,416 | +0.31(+0.69%) |
Oct 15, 2014 | 45.22 | 45.67 | 44.35 | 45.48 | 364,073 | +0.26(+0.58%) |
Oct 14, 2014 | 45.01 | 45.70 | 44.89 | 45.22 | 433,921 | +0.59(+1.32%) |
Oct 13, 2014 | 44.77 | 45.28 | 44.55 | 44.63 | 278,565 | -0.06(-0.13%) |
Oct 10, 2014 | 44.96 | 45.46 | 44.64 | 44.68 | 216,931 | -0.44(-0.97%) |
Oct 09, 2014 | 46.13 | 46.16 | 45.12 | 45.12 | 151,106 | -0.99(-2.14%) |
Oct 08, 2014 | 45.14 | 46.13 | 44.89 | 46.11 | 282,241 | +0.90(+1.98%) |
Oct 07, 2014 | 45.64 | 45.79 | 45.21 | 45.21 | 221,953 | -0.67(-1.45%) |
Oct 06, 2014 | 46.37 | 46.44 | 45.85 | 45.88 | 205,681 | -0.33(-0.72%) |
Oct 03, 2014 | 46.23 | 46.48 | 46.08 | 46.21 | 922,040 | +0.22(+0.49%) |
Oct 02, 2014 | 45.62 | 46.15 | 45.39 | 45.99 | 222,768 | +0.38(+0.83%) |
Oct 01, 2014 | 46.13 | 46.20 | 45.50 | 45.61 | 627,496 | -0.59(-1.27%) |
Sep 30, 2014 | 46.71 | 46.76 | 46.20 | 46.20 | 142,664 | -0.54(-1.16%) |
Sep 29, 2014 | 46.31 | 46.85 | 46.29 | 46.74 | 150,711 | -0.06(-0.14%) |
Sep 26, 2014 | 46.64 | 46.86 | 46.51 | 46.80 | 232,330 | +0.27(+0.58%) |
Sep 25, 2014 | 47.08 | 47.16 | 46.34 | 46.53 | 589,548 | -0.65(-1.38%) |
Sep 24, 2014 | 46.98 | 47.23 | 46.73 | 47.18 | 312,044 | +0.25(+0.54%) |
Sep 23, 2014 | 47.24 | 47.47 | 46.93 | 46.93 | 194,283 | -0.49(-1.03%) |
Sep 22, 2014 | 47.76 | 47.76 | 47.32 | 47.42 | 146,715 | -0.55(-1.15%) |
Sep 19, 2014 | 48.73 | 48.74 | 47.86 | 47.97 | 170,663 | -0.56(-1.15%) |
Sep 18, 2014 | 48.46 | 48.56 | 48.37 | 48.53 | 107,946 | +0.24(+0.49%) |
Sep 17, 2014 | 48.29 | 48.53 | 48.15 | 48.29 | 109,900 | +0.03(+0.06%) |
Sep 16, 2014 | 47.92 | 48.36 | 47.90 | 48.26 | 130,689 | +0.20(+0.42%) |
Sep 15, 2014 | 48.47 | 48.47 | 47.99 | 48.06 | 223,778 | -0.42(-0.86%) |
Sep 12, 2014 | 48.97 | 48.97 | 48.30 | 48.48 | 127,557 | -0.52(-1.07%) |
Sep 11, 2014 | 48.42 | 49.08 | 48.42 | 49.00 | 135,484 | +0.30(+0.61%) |
Sep 10, 2014 | 48.60 | 48.74 | 48.35 | 48.71 | 105,133 | +0.09(+0.19%) |
Sep 09, 2014 | 49.09 | 49.09 | 48.59 | 48.62 | 124,096 | -0.54(-1.11%) |
Sep 08, 2014 | 49.13 | 49.29 | 48.93 | 49.16 | 97,144 | +0.00(+0.00%) |
Sep 05, 2014 | 48.92 | 49.17 | 48.80 | 49.16 | 107,690 | +0.10(+0.21%) |
Sep 04, 2014 | 49.21 | 49.53 | 48.94 | 49.06 | 243,079 | -0.05(-0.10%) |
Sep 03, 2014 | 49.56 | 49.56 | 49.07 | 49.11 | 152,517 | -0.21(-0.43%) |
Sep 02, 2014 | 49.24 | 49.45 | 49.07 | 49.32 | 142,839 | +0.21(+0.43%) |
Aug 29, 2014 | 48.97 | 49.11 | 49.11 | 49.11 | 95,792 | +0.27(+0.56%) |
Aug 28, 2014 | 48.90 | 48.99 | 48.73 | 48.84 | 92,629 | -0.26(-0.52%) |
Aug 27, 2014 | 49.19 | 49.21 | 49.03 | 49.10 | 134,805 | -0.05(-0.10%) |
Aug 26, 2014 | 48.85 | 49.21 | 48.85 | 49.14 | 155,134 | +0.32(+0.66%) |
Aug 25, 2014 | 48.99 | 49.10 | 48.66 | 48.82 | 127,021 | +0.05(+0.10%) |
Aug 22, 2014 | 48.80 | 48.92 | 48.57 | 48.77 | 154,244 | -0.08(-0.16%) |
Aug 21, 2014 | 48.59 | 48.91 | 48.26 | 48.85 | 165,326 | +0.24(+0.49%) |
Aug 20, 2014 | 48.67 | 48.70 | 48.40 | 48.61 | 204,305 | -0.25(-0.51%) |
Aug 19, 2014 | 48.70 | 48.95 | 48.67 | 48.86 | 157,991 | +0.21(+0.44%) |
Aug 18, 2014 | 48.38 | 48.66 | 48.31 | 48.65 | 144,408 | +0.65(+1.36%) |
Aug 15, 2014 | 48.35 | 48.43 | 47.60 | 47.99 | 180,704 | -0.07(-0.15%) |
Aug 14, 2014 | 47.99 | 48.13 | 47.90 | 48.07 | 408,025 | +0.12(+0.25%) |
Aug 13, 2014 | 47.85 | 48.11 | 47.85 | 47.95 | 225,135 | +0.25(+0.53%) |
Aug 12, 2014 | 47.84 | 48.05 | 47.52 | 47.70 | 204,641 | -0.29(-0.60%) |
Aug 11, 2014 | 47.76 | 48.31 | 47.69 | 47.99 | 585,724 | +0.45(+0.94%) |
Aug 08, 2014 | 47.20 | 47.58 | 47.12 | 47.54 | 189,419 | +0.39(+0.82%) |
Aug 07, 2014 | 47.54 | 47.64 | 46.99 | 47.15 | 510,880 | -0.23(-0.49%) |
Aug 06, 2014 | 46.98 | 47.62 | 46.98 | 47.38 | 277,590 | +0.18(+0.39%) |
Aug 05, 2014 | 47.11 | 47.55 | 46.95 | 47.20 | 531,343 | -0.15(-0.32%) |
Aug 04, 2014 | 47.20 | 47.36 | 46.63 | 47.35 | 420,194 | +0.36(+0.76%) |