Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.50 | 47.01 | 46.03 | 46.96 | 640,073 | +0.70(+1.51%) |
Oct 30, 2014 | 45.52 | 46.68 | 45.31 | 46.26 | 365,213 | +0.47(+1.04%) |
Oct 29, 2014 | 45.52 | 45.86 | 44.98 | 45.79 | 605,382 | +0.30(+0.65%) |
Oct 28, 2014 | 44.59 | 45.66 | 44.49 | 45.49 | 658,406 | +1.14(+2.56%) |
Oct 27, 2014 | 43.83 | 44.43 | 43.97 | 44.36 | 529,075 | +0.39(+0.88%) |
Oct 24, 2014 | 43.75 | 44.08 | 43.67 | 43.97 | 322,494 | +0.30(+0.69%) |
Oct 23, 2014 | 43.65 | 44.16 | 43.36 | 43.67 | 352,580 | +0.39(+0.90%) |
Oct 22, 2014 | 43.64 | 43.86 | 43.25 | 43.28 | 291,719 | -0.27(-0.63%) |
Oct 21, 2014 | 42.71 | 43.67 | 42.65 | 43.55 | 631,301 | +1.07(+2.53%) |
Oct 20, 2014 | 42.26 | 42.65 | 42.15 | 42.48 | 266,795 | +0.16(+0.37%) |
Oct 17, 2014 | 42.77 | 42.77 | 42.01 | 42.32 | 361,055 | -0.03(-0.07%) |
Oct 16, 2014 | 41.29 | 42.55 | 41.23 | 42.35 | 825,462 | +0.60(+1.43%) |
Oct 15, 2014 | 42.23 | 42.62 | 41.16 | 41.75 | 1,072,537 | -1.09(-2.54%) |
Oct 14, 2014 | 43.11 | 43.79 | 42.62 | 42.84 | 635,785 | +0.02(+0.04%) |
Oct 13, 2014 | 42.78 | 43.44 | 42.68 | 42.83 | 471,577 | +0.16(+0.36%) |
Oct 10, 2014 | 42.73 | 43.70 | 42.62 | 42.67 | 698,794 | -0.32(-0.74%) |
Oct 09, 2014 | 43.79 | 43.82 | 43.04 | 42.99 | 561,265 | -0.81(-1.85%) |
Oct 08, 2014 | 43.13 | 43.94 | 43.00 | 43.80 | 725,376 | +0.72(+1.66%) |
Oct 07, 2014 | 43.51 | 43.69 | 43.04 | 43.08 | 563,628 | -0.66(-1.51%) |
Oct 06, 2014 | 44.44 | 44.50 | 43.74 | 43.74 | 313,299 | -0.62(-1.40%) |
Oct 03, 2014 | 44.75 | 44.83 | 44.27 | 44.37 | 493,969 | +0.05(+0.11%) |
Oct 02, 2014 | 43.87 | 44.64 | 43.73 | 44.32 | 376,119 | +0.35(+0.80%) |
Oct 01, 2014 | 44.40 | 44.75 | 43.77 | 43.97 | 803,214 | -0.49(-1.10%) |
Sep 30, 2014 | 44.84 | 45.16 | 44.46 | 44.46 | 483,430 | -0.44(-0.99%) |
Sep 29, 2014 | 44.53 | 44.96 | 44.53 | 44.90 | 351,483 | -0.14(-0.31%) |
Sep 26, 2014 | 44.94 | 45.10 | 44.68 | 45.04 | 247,015 | +0.09(+0.21%) |
Sep 25, 2014 | 45.66 | 45.66 | 44.73 | 44.95 | 332,213 | -0.72(-1.58%) |
Sep 24, 2014 | 45.55 | 45.77 | 45.25 | 45.67 | 287,082 | +0.10(+0.22%) |
Sep 23, 2014 | 45.91 | 46.25 | 45.56 | 45.57 | 490,346 | -0.54(-1.18%) |
Sep 22, 2014 | 46.48 | 46.62 | 46.06 | 46.12 | 365,419 | -0.58(-1.23%) |
Sep 19, 2014 | 47.39 | 47.65 | 46.66 | 46.69 | 1,018,007 | -0.41(-0.88%) |
Sep 18, 2014 | 46.74 | 47.50 | 46.62 | 47.10 | 498,504 | +0.50(+1.07%) |
Sep 17, 2014 | 46.83 | 47.04 | 46.32 | 46.61 | 419,459 | -0.24(-0.51%) |
Sep 16, 2014 | 47.14 | 47.72 | 46.75 | 46.85 | 408,671 | -0.40(-0.86%) |
Sep 15, 2014 | 47.84 | 47.84 | 47.17 | 47.25 | 318,030 | -0.47(-0.98%) |
Sep 12, 2014 | 47.75 | 48.13 | 47.34 | 47.72 | 416,069 | +0.04(+0.08%) |
Sep 11, 2014 | 46.92 | 47.75 | 46.92 | 47.68 | 316,167 | +0.45(+0.96%) |
Sep 10, 2014 | 46.60 | 47.35 | 46.60 | 47.23 | 316,731 | +0.76(+1.63%) |
Sep 09, 2014 | 46.72 | 46.72 | 46.21 | 46.47 | 263,991 | -0.25(-0.53%) |
Sep 08, 2014 | 46.79 | 47.07 | 46.56 | 46.72 | 589,247 | -0.23(-0.50%) |
Sep 05, 2014 | 46.82 | 47.06 | 46.53 | 46.95 | 341,168 | -0.05(-0.12%) |
Sep 04, 2014 | 46.90 | 47.44 | 46.90 | 47.00 | 352,928 | +0.12(+0.26%) |
Sep 03, 2014 | 47.24 | 47.47 | 46.73 | 46.88 | 425,244 | -0.22(-0.46%) |
Sep 02, 2014 | 47.00 | 47.23 | 46.48 | 47.10 | 781,433 | +0.31(+0.66%) |
Aug 29, 2014 | 46.40 | 46.79 | 46.79 | 46.79 | 276,529 | +0.43(+0.94%) |
Aug 28, 2014 | 46.48 | 46.58 | 46.17 | 46.35 | 343,157 | -0.27(-0.58%) |
Aug 27, 2014 | 47.02 | 47.02 | 46.60 | 46.62 | 225,413 | -0.39(-0.82%) |
Aug 26, 2014 | 46.55 | 47.05 | 46.55 | 47.01 | 355,360 | +0.47(+1.02%) |
Aug 25, 2014 | 46.58 | 46.70 | 46.36 | 46.54 | 289,070 | +0.29(+0.62%) |
Aug 22, 2014 | 46.17 | 46.62 | 46.00 | 46.25 | 315,143 | +0.07(+0.15%) |
Aug 21, 2014 | 45.63 | 46.41 | 45.38 | 46.18 | 264,357 | +0.56(+1.22%) |
Aug 20, 2014 | 45.38 | 45.75 | 45.01 | 45.62 | 448,272 | +0.10(+0.22%) |
Aug 19, 2014 | 45.56 | 45.75 | 45.35 | 45.52 | 219,766 | -0.02(-0.05%) |
Aug 18, 2014 | 45.17 | 45.73 | 45.09 | 45.55 | 326,620 | +0.84(+1.87%) |
Aug 15, 2014 | 45.37 | 45.49 | 44.36 | 44.71 | 386,470 | -0.39(-0.86%) |
Aug 14, 2014 | 45.31 | 45.60 | 45.04 | 45.10 | 270,689 | -0.27(-0.60%) |
Aug 13, 2014 | 45.17 | 45.72 | 45.17 | 45.37 | 275,612 | +0.25(+0.55%) |
Aug 12, 2014 | 44.59 | 45.24 | 44.59 | 45.12 | 663,792 | +0.32(+0.71%) |
Aug 11, 2014 | 44.53 | 45.03 | 44.28 | 44.80 | 387,080 | +0.54(+1.23%) |
Aug 08, 2014 | 44.04 | 44.42 | 43.96 | 44.26 | 344,281 | +0.20(+0.46%) |
Aug 07, 2014 | 44.45 | 44.53 | 43.87 | 44.06 | 338,656 | -0.22(-0.49%) |
Aug 06, 2014 | 43.37 | 44.38 | 43.37 | 44.28 | 328,531 | +0.59(+1.35%) |
Aug 05, 2014 | 43.90 | 44.19 | 43.52 | 43.69 | 433,572 | -0.50(-1.12%) |
Aug 04, 2014 | 44.28 | 44.51 | 43.62 | 44.18 | 436,429 | +0.06(+0.14%) |