Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.20 | 48.20 | 47.07 | 47.84 | 325,508 | +0.72(+1.53%) |
Oct 30, 2014 | 46.28 | 47.34 | 45.46 | 47.12 | 294,945 | +0.56(+1.20%) |
Oct 29, 2014 | 46.60 | 46.75 | 46.12 | 46.56 | 251,112 | +0.17(+0.36%) |
Oct 28, 2014 | 45.26 | 46.46 | 45.26 | 46.39 | 407,167 | +1.26(+2.79%) |
Oct 27, 2014 | 44.97 | 45.28 | 45.28 | 45.13 | 198,999 | -0.15(-0.33%) |
Oct 24, 2014 | 45.45 | 45.73 | 45.11 | 45.28 | 194,725 | -0.03(-0.06%) |
Oct 23, 2014 | 45.08 | 46.04 | 45.08 | 45.31 | 287,586 | +0.80(+1.81%) |
Oct 22, 2014 | 45.31 | 45.48 | 44.45 | 44.50 | 180,260 | -0.80(-1.77%) |
Oct 21, 2014 | 44.61 | 45.67 | 44.44 | 45.31 | 225,292 | +0.90(+2.02%) |
Oct 20, 2014 | 43.46 | 44.46 | 43.41 | 44.41 | 291,411 | +0.88(+2.02%) |
Oct 17, 2014 | 44.33 | 44.61 | 43.39 | 43.53 | 237,748 | -0.15(-0.35%) |
Oct 16, 2014 | 42.67 | 43.92 | 42.67 | 43.69 | 387,598 | +0.31(+0.72%) |
Oct 15, 2014 | 42.24 | 43.78 | 41.84 | 43.37 | 388,454 | +0.46(+1.07%) |
Oct 14, 2014 | 42.87 | 43.92 | 42.26 | 42.92 | 420,370 | +0.46(+1.08%) |
Oct 13, 2014 | 42.60 | 43.40 | 42.54 | 42.46 | 342,036 | -0.04(-0.09%) |
Oct 10, 2014 | 42.68 | 43.55 | 42.53 | 42.49 | 290,187 | -0.44(-1.02%) |
Oct 09, 2014 | 44.16 | 44.34 | 42.88 | 42.93 | 279,980 | -1.38(-3.12%) |
Oct 08, 2014 | 43.76 | 44.62 | 43.46 | 44.32 | 555,073 | +0.46(+1.04%) |
Oct 07, 2014 | 44.03 | 44.58 | 43.83 | 43.86 | 284,055 | -0.61(-1.37%) |
Oct 06, 2014 | 44.27 | 44.77 | 44.21 | 44.47 | 177,685 | +0.25(+0.57%) |
Oct 03, 2014 | 44.38 | 44.56 | 44.08 | 44.21 | 212,224 | +0.34(+0.77%) |
Oct 02, 2014 | 43.37 | 44.29 | 43.22 | 43.88 | 408,453 | +0.39(+0.90%) |
Oct 01, 2014 | 44.34 | 44.69 | 43.47 | 43.48 | 452,786 | -1.00(-2.25%) |
Sep 30, 2014 | 45.50 | 45.64 | 44.45 | 44.48 | 373,314 | -0.88(-1.95%) |
Sep 29, 2014 | 45.25 | 45.74 | 44.98 | 45.37 | 188,169 | -0.16(-0.36%) |
Sep 26, 2014 | 45.47 | 45.61 | 45.17 | 45.53 | 203,503 | +0.07(+0.16%) |
Sep 25, 2014 | 46.29 | 46.46 | 45.33 | 45.46 | 281,592 | -0.99(-2.13%) |
Sep 24, 2014 | 46.33 | 46.73 | 46.15 | 46.45 | 141,196 | +0.11(+0.24%) |
Sep 23, 2014 | 46.29 | 46.56 | 46.12 | 46.33 | 318,134 | -0.07(-0.14%) |
Sep 22, 2014 | 47.04 | 47.37 | 46.38 | 46.40 | 247,225 | -0.88(-1.86%) |
Sep 19, 2014 | 48.11 | 48.11 | 46.83 | 47.28 | 536,298 | -0.72(-1.50%) |
Sep 18, 2014 | 48.04 | 48.19 | 47.77 | 48.00 | 131,318 | +0.24(+0.51%) |
Sep 17, 2014 | 47.68 | 48.20 | 47.60 | 47.75 | 212,092 | +0.04(+0.08%) |
Sep 16, 2014 | 47.46 | 47.92 | 47.17 | 47.72 | 324,955 | +0.14(+0.30%) |
Sep 15, 2014 | 47.69 | 47.78 | 47.23 | 47.57 | 199,233 | -0.05(-0.11%) |
Sep 12, 2014 | 48.31 | 48.44 | 47.37 | 47.62 | 203,882 | -0.64(-1.34%) |
Sep 11, 2014 | 47.85 | 48.35 | 47.81 | 48.27 | 218,113 | +0.13(+0.27%) |
Sep 10, 2014 | 47.61 | 48.31 | 47.41 | 48.14 | 183,537 | +0.47(+0.98%) |
Sep 09, 2014 | 48.33 | 48.36 | 47.65 | 47.67 | 225,329 | -0.82(-1.70%) |
Sep 08, 2014 | 48.99 | 49.31 | 48.31 | 48.49 | 243,206 | -0.50(-1.02%) |
Sep 05, 2014 | 48.69 | 49.22 | 48.41 | 48.99 | 174,857 | +0.11(+0.22%) |
Sep 04, 2014 | 49.27 | 49.57 | 48.82 | 48.88 | 359,587 | -0.31(-0.63%) |
Sep 03, 2014 | 49.16 | 49.29 | 48.92 | 49.19 | 299,928 | +0.09(+0.19%) |
Sep 02, 2014 | 48.98 | 49.42 | 48.54 | 49.10 | 332,862 | +0.31(+0.63%) |
Aug 29, 2014 | 48.54 | 48.79 | 48.79 | 48.79 | 142,160 | +0.30(+0.62%) |
Aug 28, 2014 | 48.73 | 49.09 | 48.27 | 48.49 | 274,215 | -0.35(-0.71%) |
Aug 27, 2014 | 48.84 | 48.90 | 48.47 | 48.84 | 247,741 | +0.17(+0.35%) |
Aug 26, 2014 | 48.76 | 49.01 | 48.56 | 48.67 | 297,341 | +0.05(+0.10%) |
Aug 25, 2014 | 48.62 | 48.93 | 48.42 | 48.62 | 146,773 | +0.35(+0.74%) |
Aug 22, 2014 | 48.71 | 48.71 | 47.98 | 48.27 | 261,658 | -0.38(-0.79%) |
Aug 21, 2014 | 49.20 | 49.20 | 48.28 | 48.65 | 235,224 | -0.50(-1.01%) |
Aug 20, 2014 | 49.02 | 49.26 | 48.85 | 49.15 | 208,020 | -0.13(-0.27%) |
Aug 19, 2014 | 49.24 | 49.45 | 49.02 | 49.28 | 296,322 | +0.10(+0.21%) |
Aug 18, 2014 | 48.44 | 49.20 | 48.24 | 49.17 | 269,634 | +1.16(+2.41%) |
Aug 15, 2014 | 48.42 | 48.42 | 47.53 | 48.02 | 284,970 | +0.07(+0.14%) |
Aug 14, 2014 | 47.89 | 48.16 | 47.59 | 47.95 | 213,554 | +0.05(+0.10%) |
Aug 13, 2014 | 47.49 | 47.87 | 47.21 | 47.90 | 233,330 | +0.44(+0.92%) |
Aug 12, 2014 | 47.22 | 48.19 | 47.13 | 47.47 | 215,012 | -0.10(-0.22%) |
Aug 11, 2014 | 47.21 | 47.79 | 47.21 | 47.57 | 250,080 | +0.44(+0.93%) |
Aug 08, 2014 | 46.36 | 47.18 | 46.36 | 47.13 | 127,887 | +0.67(+1.45%) |
Aug 07, 2014 | 46.94 | 47.11 | 46.35 | 46.46 | 316,416 | -0.35(-0.74%) |
Aug 06, 2014 | 46.80 | 46.91 | 46.50 | 46.80 | 197,979 | -0.20(-0.42%) |
Aug 05, 2014 | 46.78 | 47.37 | 46.65 | 47.00 | 241,721 | -0.11(-0.24%) |
Aug 04, 2014 | 46.73 | 47.12 | 46.40 | 47.11 | 418,208 | +0.39(+0.84%) |