Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.03 | 46.15 | 45.62 | 45.87 | 1,269,301 | +0.10(+0.21%) |
Oct 30, 2014 | 45.30 | 45.80 | 45.12 | 45.77 | 864,479 | +0.26(+0.58%) |
Oct 29, 2014 | 45.87 | 46.10 | 45.38 | 45.51 | 1,047,004 | -0.47(-1.01%) |
Oct 28, 2014 | 45.45 | 46.09 | 45.25 | 45.97 | 1,328,040 | +0.69(+1.53%) |
Oct 27, 2014 | 45.49 | 45.69 | 45.69 | 45.28 | 1,801,626 | -0.41(-0.90%) |
Oct 24, 2014 | 46.03 | 46.99 | 44.67 | 45.69 | 3,330,039 | +3.79(+9.06%) |
Oct 23, 2014 | 41.81 | 42.25 | 41.69 | 41.90 | 1,321,231 | +0.18(+0.42%) |
Oct 22, 2014 | 42.14 | 42.32 | 41.62 | 41.72 | 1,155,264 | -0.46(-1.08%) |
Oct 21, 2014 | 41.68 | 42.26 | 41.64 | 42.18 | 1,591,224 | +0.86(+2.08%) |
Oct 20, 2014 | 40.88 | 41.36 | 40.85 | 41.32 | 1,409,508 | +0.24(+0.58%) |
Oct 17, 2014 | 41.09 | 41.78 | 40.66 | 41.08 | 1,877,431 | +0.46(+1.12%) |
Oct 16, 2014 | 40.25 | 40.93 | 40.18 | 40.62 | 1,832,812 | -0.53(-1.28%) |
Oct 15, 2014 | 41.36 | 41.53 | 40.61 | 41.15 | 3,017,506 | -0.84(-2.01%) |
Oct 14, 2014 | 42.60 | 42.60 | 41.86 | 41.99 | 1,709,046 | -0.57(-1.34%) |
Oct 13, 2014 | 42.42 | 42.92 | 42.05 | 42.56 | 1,643,114 | -0.07(-0.16%) |
Oct 10, 2014 | 42.56 | 43.31 | 42.12 | 42.63 | 1,995,512 | -0.35(-0.82%) |
Oct 09, 2014 | 44.48 | 44.58 | 42.07 | 42.99 | 4,503,298 | -1.69(-3.78%) |
Oct 08, 2014 | 44.24 | 44.76 | 43.97 | 44.67 | 1,470,171 | +0.13(+0.30%) |
Oct 07, 2014 | 44.65 | 44.94 | 44.35 | 44.54 | 958,830 | -0.54(-1.21%) |
Oct 06, 2014 | 44.43 | 45.26 | 44.43 | 45.09 | 873,882 | +0.97(+2.19%) |
Oct 03, 2014 | 43.77 | 44.27 | 43.54 | 44.12 | 1,114,387 | +0.34(+0.78%) |
Oct 02, 2014 | 43.36 | 43.80 | 43.15 | 43.78 | 1,195,137 | +0.30(+0.69%) |
Oct 01, 2014 | 43.14 | 43.90 | 43.07 | 43.48 | 1,216,690 | +0.20(+0.47%) |
Sep 30, 2014 | 43.78 | 43.78 | 43.26 | 43.28 | 851,566 | -0.61(-1.40%) |
Sep 29, 2014 | 43.44 | 44.06 | 43.10 | 43.89 | 736,112 | +0.18(+0.40%) |
Sep 26, 2014 | 43.86 | 43.87 | 43.27 | 43.71 | 961,346 | -0.05(-0.12%) |
Sep 25, 2014 | 43.87 | 43.92 | 43.32 | 43.77 | 816,222 | -0.26(-0.60%) |
Sep 24, 2014 | 44.13 | 44.13 | 43.85 | 44.03 | 517,350 | -0.03(-0.06%) |
Sep 23, 2014 | 44.27 | 44.45 | 43.93 | 44.06 | 736,698 | -0.21(-0.48%) |
Sep 22, 2014 | 44.98 | 44.98 | 44.25 | 44.27 | 823,874 | -0.78(-1.74%) |
Sep 19, 2014 | 45.65 | 45.69 | 45.01 | 45.05 | 975,669 | -0.25(-0.56%) |
Sep 18, 2014 | 45.30 | 45.48 | 45.13 | 45.30 | 639,141 | +0.02(+0.04%) |
Sep 17, 2014 | 45.88 | 45.94 | 45.27 | 45.29 | 1,050,410 | -0.47(-1.04%) |
Sep 16, 2014 | 45.87 | 46.19 | 45.59 | 45.76 | 858,842 | -0.29(-0.63%) |
Sep 15, 2014 | 46.20 | 46.20 | 45.85 | 46.05 | 871,600 | -0.06(-0.13%) |
Sep 12, 2014 | 46.39 | 46.45 | 45.94 | 46.11 | 771,080 | -0.25(-0.55%) |
Sep 11, 2014 | 46.13 | 46.53 | 46.13 | 46.37 | 935,432 | +0.16(+0.34%) |
Sep 10, 2014 | 46.28 | 46.43 | 45.98 | 46.21 | 467,228 | +0.10(+0.21%) |
Sep 09, 2014 | 46.40 | 46.42 | 46.10 | 46.11 | 793,059 | -0.27(-0.59%) |
Sep 08, 2014 | 46.60 | 46.76 | 46.18 | 46.38 | 692,157 | -0.15(-0.32%) |
Sep 05, 2014 | 46.85 | 47.03 | 46.13 | 46.53 | 511,954 | -0.32(-0.69%) |
Sep 04, 2014 | 46.99 | 47.11 | 46.76 | 46.86 | 886,957 | +0.04(+0.09%) |
Sep 03, 2014 | 46.77 | 46.98 | 46.70 | 46.82 | 997,538 | +0.36(+0.78%) |
Sep 02, 2014 | 46.55 | 46.93 | 46.38 | 46.46 | 1,051,967 | -0.14(-0.30%) |
Aug 29, 2014 | 46.71 | 46.60 | 46.60 | 46.60 | 656,694 | +0.11(+0.23%) |
Aug 28, 2014 | 46.26 | 46.67 | 46.24 | 46.49 | 1,034,683 | +0.38(+0.82%) |
Aug 27, 2014 | 46.11 | 46.19 | 45.97 | 46.11 | 563,168 | +0.33(+0.73%) |
Aug 26, 2014 | 45.40 | 45.95 | 45.40 | 45.78 | 724,488 | +0.59(+1.30%) |
Aug 25, 2014 | 45.60 | 45.69 | 44.99 | 45.19 | 609,186 | -0.38(-0.83%) |
Aug 22, 2014 | 45.45 | 45.82 | 45.45 | 45.57 | 586,408 | +0.11(+0.25%) |
Aug 21, 2014 | 45.69 | 45.69 | 45.20 | 45.45 | 644,535 | -0.28(-0.61%) |
Aug 20, 2014 | 45.64 | 45.92 | 45.41 | 45.74 | 856,345 | +0.47(+1.05%) |
Aug 19, 2014 | 45.40 | 45.40 | 44.95 | 45.26 | 931,107 | +0.13(+0.29%) |
Aug 18, 2014 | 44.97 | 45.51 | 44.87 | 45.13 | 731,785 | +0.23(+0.51%) |
Aug 15, 2014 | 45.22 | 45.23 | 44.59 | 44.90 | 599,127 | -0.12(-0.27%) |
Aug 14, 2014 | 44.79 | 45.09 | 44.67 | 45.02 | 1,099,555 | +0.17(+0.39%) |
Aug 13, 2014 | 44.65 | 45.04 | 44.65 | 44.85 | 1,102,124 | +0.17(+0.37%) |
Aug 12, 2014 | 44.70 | 44.93 | 44.54 | 44.68 | 711,076 | -0.20(-0.45%) |
Aug 11, 2014 | 43.98 | 45.06 | 43.86 | 44.88 | 1,587,781 | +0.86(+1.96%) |
Aug 08, 2014 | 43.50 | 44.41 | 43.13 | 44.02 | 896,443 | +0.37(+0.84%) |
Aug 07, 2014 | 43.53 | 43.98 | 43.40 | 43.65 | 1,102,911 | -0.21(-0.48%) |
Aug 06, 2014 | 42.98 | 43.93 | 42.71 | 43.86 | 761,668 | +0.70(+1.62%) |
Aug 05, 2014 | 43.13 | 43.50 | 42.77 | 43.16 | 939,847 | +0.03(+0.08%) |
Aug 04, 2014 | 43.27 | 43.27 | 41.91 | 43.13 | 1,323,885 | -0.27(-0.62%) |