Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.63 | 47.91 | 46.62 | 47.88 | 1,704,409 | +1.68(+3.64%) |
Oct 30, 2014 | 45.66 | 46.41 | 45.59 | 46.20 | 604,457 | +0.27(+0.59%) |
Oct 29, 2014 | 45.49 | 46.07 | 45.28 | 45.93 | 911,051 | +0.37(+0.80%) |
Oct 28, 2014 | 44.84 | 45.63 | 44.69 | 45.56 | 715,597 | +0.71(+1.59%) |
Oct 27, 2014 | 44.53 | 44.89 | 44.60 | 44.85 | 599,707 | +0.24(+0.55%) |
Oct 24, 2014 | 44.30 | 44.66 | 44.18 | 44.60 | 662,724 | +0.47(+1.06%) |
Oct 23, 2014 | 44.36 | 44.41 | 43.60 | 44.14 | 1,729,551 | +0.19(+0.43%) |
Oct 22, 2014 | 44.37 | 44.67 | 43.90 | 43.95 | 1,268,334 | -0.59(-1.33%) |
Oct 21, 2014 | 43.76 | 44.74 | 43.76 | 44.54 | 1,868,604 | +1.05(+2.41%) |
Oct 20, 2014 | 44.01 | 44.08 | 43.31 | 43.49 | 1,736,768 | -0.75(-1.70%) |
Oct 17, 2014 | 44.62 | 44.64 | 43.88 | 44.24 | 2,038,856 | -0.17(-0.38%) |
Oct 16, 2014 | 41.77 | 44.62 | 41.77 | 44.41 | 4,150,492 | +0.95(+2.18%) |
Oct 15, 2014 | 43.76 | 44.15 | 42.87 | 43.46 | 2,426,160 | -0.67(-1.53%) |
Oct 14, 2014 | 44.21 | 44.62 | 43.84 | 44.14 | 1,358,596 | -0.06(-0.13%) |
Oct 13, 2014 | 44.69 | 44.88 | 44.14 | 44.19 | 1,596,150 | -0.36(-0.80%) |
Oct 10, 2014 | 45.27 | 45.54 | 44.53 | 44.55 | 1,047,079 | -0.77(-1.70%) |
Oct 09, 2014 | 46.23 | 46.23 | 45.16 | 45.32 | 1,307,128 | -0.79(-1.71%) |
Oct 08, 2014 | 45.47 | 46.16 | 45.23 | 46.10 | 935,535 | +0.64(+1.40%) |
Oct 07, 2014 | 46.16 | 46.38 | 45.46 | 45.47 | 733,667 | -0.82(-1.78%) |
Oct 06, 2014 | 46.64 | 46.76 | 46.14 | 46.29 | 673,328 | -0.26(-0.56%) |
Oct 03, 2014 | 46.32 | 46.84 | 46.26 | 46.55 | 960,999 | +0.42(+0.91%) |
Oct 02, 2014 | 46.07 | 46.27 | 45.37 | 46.13 | 1,126,035 | -0.04(-0.08%) |
Oct 01, 2014 | 46.62 | 46.69 | 45.94 | 46.17 | 1,255,797 | -0.12(-0.26%) |
Sep 30, 2014 | 46.50 | 46.68 | 46.27 | 46.29 | 909,862 | -0.19(-0.40%) |
Sep 29, 2014 | 46.07 | 46.54 | 45.95 | 46.48 | 1,076,816 | +0.07(+0.14%) |
Sep 26, 2014 | 45.61 | 46.87 | 45.47 | 46.41 | 2,051,236 | +1.28(+2.85%) |
Sep 25, 2014 | 45.42 | 45.58 | 45.07 | 45.13 | 1,359,117 | -0.02(-0.04%) |
Sep 24, 2014 | 44.69 | 45.20 | 44.64 | 45.15 | 1,069,460 | +0.53(+1.20%) |
Sep 23, 2014 | 45.05 | 45.17 | 44.61 | 44.61 | 780,884 | -0.17(-0.38%) |
Sep 22, 2014 | 45.07 | 45.12 | 44.61 | 44.78 | 831,143 | -0.43(-0.95%) |
Sep 19, 2014 | 45.67 | 45.90 | 45.07 | 45.21 | 1,209,740 | -0.35(-0.76%) |
Sep 18, 2014 | 45.32 | 45.66 | 45.18 | 45.56 | 980,242 | +0.25(+0.56%) |
Sep 17, 2014 | 45.09 | 45.65 | 45.09 | 45.31 | 815,691 | +0.38(+0.86%) |
Sep 16, 2014 | 45.30 | 45.30 | 44.74 | 44.92 | 1,523,721 | -0.37(-0.81%) |
Sep 15, 2014 | 45.71 | 45.75 | 44.99 | 45.29 | 1,401,680 | -0.52(-1.15%) |
Sep 12, 2014 | 45.93 | 46.40 | 45.50 | 45.81 | 1,105,923 | -0.10(-0.22%) |
Sep 11, 2014 | 45.54 | 46.02 | 45.40 | 45.92 | 801,607 | +0.12(+0.27%) |
Sep 10, 2014 | 45.99 | 46.45 | 45.69 | 45.79 | 961,969 | -0.06(-0.12%) |
Sep 09, 2014 | 46.24 | 46.29 | 45.76 | 45.85 | 1,055,761 | -0.55(-1.19%) |
Sep 08, 2014 | 46.46 | 46.56 | 46.11 | 46.40 | 404,571 | -0.09(-0.20%) |
Sep 05, 2014 | 46.20 | 46.67 | 45.83 | 46.50 | 863,285 | +0.31(+0.67%) |
Sep 04, 2014 | 45.79 | 46.22 | 45.78 | 46.19 | 1,193,805 | +0.44(+0.96%) |
Sep 03, 2014 | 45.94 | 46.03 | 45.55 | 45.75 | 925,656 | -0.10(-0.22%) |
Sep 02, 2014 | 46.02 | 46.06 | 45.38 | 45.85 | 1,104,194 | +0.01(+0.02%) |
Aug 29, 2014 | 45.47 | 45.84 | 45.84 | 45.84 | 566,212 | +0.43(+0.95%) |
Aug 28, 2014 | 45.54 | 45.64 | 45.27 | 45.41 | 472,480 | -0.35(-0.76%) |
Aug 27, 2014 | 46.21 | 46.21 | 45.67 | 45.76 | 521,385 | -0.33(-0.71%) |
Aug 26, 2014 | 45.94 | 46.32 | 45.79 | 46.09 | 784,402 | +0.18(+0.39%) |
Aug 25, 2014 | 45.98 | 46.23 | 45.53 | 45.91 | 701,883 | +0.09(+0.20%) |
Aug 22, 2014 | 45.67 | 46.06 | 45.61 | 45.81 | 782,331 | +0.14(+0.31%) |
Aug 21, 2014 | 45.42 | 45.89 | 45.26 | 45.67 | 561,660 | +0.37(+0.81%) |
Aug 20, 2014 | 45.30 | 45.39 | 44.97 | 45.31 | 431,701 | -0.07(-0.14%) |
Aug 19, 2014 | 45.15 | 45.55 | 45.05 | 45.37 | 855,209 | +0.23(+0.50%) |
Aug 18, 2014 | 45.70 | 46.39 | 44.92 | 45.15 | 1,658,879 | -0.27(-0.60%) |
Aug 15, 2014 | 44.45 | 45.48 | 44.28 | 45.42 | 2,967,008 | +1.25(+2.82%) |
Aug 14, 2014 | 43.11 | 44.20 | 43.11 | 44.17 | 1,769,572 | +1.09(+2.52%) |
Aug 13, 2014 | 43.25 | 43.25 | 43.01 | 43.09 | 1,488,039 | +0.00(+0.00%) |
Aug 12, 2014 | 43.36 | 43.56 | 42.92 | 43.09 | 824,485 | -0.33(-0.76%) |
Aug 11, 2014 | 43.59 | 43.74 | 43.29 | 43.41 | 1,053,901 | -0.08(-0.19%) |
Aug 08, 2014 | 43.30 | 43.48 | 43.05 | 43.50 | 1,017,463 | +0.20(+0.45%) |
Aug 07, 2014 | 44.20 | 44.36 | 43.20 | 43.30 | 993,161 | -0.90(-2.04%) |
Aug 06, 2014 | 43.97 | 44.29 | 43.92 | 44.20 | 1,100,221 | +0.14(+0.32%) |
Aug 05, 2014 | 44.29 | 44.40 | 43.88 | 44.06 | 1,076,364 | -0.23(-0.51%) |
Aug 04, 2014 | 44.18 | 44.47 | 44.05 | 44.29 | 1,340,212 | +0.23(+0.51%) |