Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 48.76 | 48.91 | 48.21 | 48.91 | 1,701,764 | +0.86(+1.80%) |
Oct 30, 2014 | 47.45 | 48.31 | 47.45 | 48.04 | 927,225 | +0.34(+0.71%) |
Oct 29, 2014 | 48.33 | 48.34 | 47.23 | 47.71 | 1,073,097 | -0.67(-1.38%) |
Oct 28, 2014 | 47.05 | 48.40 | 46.95 | 48.37 | 1,587,404 | +0.28(+0.58%) |
Oct 27, 2014 | 47.85 | 48.14 | 48.14 | 48.09 | 1,280,282 | -0.05(-0.10%) |
Oct 24, 2014 | 47.62 | 48.19 | 47.31 | 48.14 | 1,051,882 | +0.47(+0.98%) |
Oct 23, 2014 | 47.23 | 47.86 | 46.98 | 47.67 | 962,620 | +1.11(+2.38%) |
Oct 22, 2014 | 47.42 | 47.46 | 46.53 | 46.56 | 1,829,865 | -0.77(-1.62%) |
Oct 21, 2014 | 46.71 | 47.38 | 46.58 | 47.33 | 1,445,114 | +1.13(+2.44%) |
Oct 20, 2014 | 45.68 | 46.23 | 45.31 | 46.20 | 1,544,019 | +0.41(+0.90%) |
Oct 17, 2014 | 45.00 | 45.78 | 44.93 | 45.79 | 2,057,472 | +1.33(+3.00%) |
Oct 16, 2014 | 42.90 | 44.63 | 42.90 | 44.46 | 1,547,437 | +0.73(+1.67%) |
Oct 15, 2014 | 42.71 | 43.94 | 42.31 | 43.73 | 2,179,948 | +0.48(+1.11%) |
Oct 14, 2014 | 43.73 | 44.06 | 43.04 | 43.25 | 2,313,451 | -0.17(-0.39%) |
Oct 13, 2014 | 44.53 | 44.61 | 43.36 | 43.42 | 1,640,969 | -1.04(-2.34%) |
Oct 10, 2014 | 45.46 | 45.46 | 44.46 | 44.46 | 1,695,932 | -0.93(-2.05%) |
Oct 09, 2014 | 46.30 | 46.37 | 45.37 | 45.39 | 1,259,157 | -1.05(-2.26%) |
Oct 08, 2014 | 45.44 | 46.44 | 45.03 | 46.44 | 1,372,611 | +0.95(+2.08%) |
Oct 07, 2014 | 46.49 | 46.58 | 45.48 | 45.49 | 1,116,801 | -1.57(-3.33%) |
Oct 06, 2014 | 47.06 | 47.32 | 46.90 | 47.06 | 916,789 | +0.08(+0.18%) |
Oct 03, 2014 | 46.58 | 47.10 | 46.40 | 46.97 | 1,152,110 | +0.75(+1.62%) |
Oct 02, 2014 | 46.19 | 46.42 | 45.61 | 46.22 | 1,469,842 | -0.04(-0.08%) |
Oct 01, 2014 | 46.87 | 47.01 | 46.20 | 46.26 | 2,567,950 | -0.83(-1.75%) |
Sep 30, 2014 | 47.71 | 47.89 | 47.06 | 47.09 | 1,294,238 | -0.72(-1.51%) |
Sep 29, 2014 | 48.19 | 48.22 | 47.64 | 47.81 | 1,889,581 | -0.97(-1.98%) |
Sep 26, 2014 | 47.49 | 48.81 | 47.43 | 48.77 | 1,692,271 | +1.34(+2.83%) |
Sep 25, 2014 | 47.91 | 48.01 | 47.26 | 47.43 | 738,462 | -0.70(-1.46%) |
Sep 24, 2014 | 47.62 | 48.17 | 47.41 | 48.14 | 1,071,401 | +0.53(+1.12%) |
Sep 23, 2014 | 48.21 | 48.33 | 47.56 | 47.60 | 1,066,554 | -0.65(-1.34%) |
Sep 22, 2014 | 48.78 | 48.79 | 48.06 | 48.25 | 831,902 | -0.67(-1.36%) |
Sep 19, 2014 | 49.01 | 49.22 | 48.76 | 48.91 | 1,220,750 | +0.20(+0.40%) |
Sep 18, 2014 | 48.74 | 48.89 | 48.55 | 48.72 | 1,130,526 | +0.16(+0.33%) |
Sep 17, 2014 | 48.65 | 48.91 | 48.33 | 48.56 | 1,059,799 | +0.06(+0.12%) |
Sep 16, 2014 | 48.55 | 48.65 | 48.31 | 48.50 | 719,347 | -0.05(-0.10%) |
Sep 15, 2014 | 48.76 | 48.84 | 48.42 | 48.55 | 566,996 | -0.31(-0.63%) |
Sep 12, 2014 | 49.21 | 49.24 | 48.74 | 48.86 | 512,582 | -0.46(-0.93%) |
Sep 11, 2014 | 49.22 | 49.43 | 49.06 | 49.32 | 354,121 | -0.09(-0.19%) |
Sep 10, 2014 | 49.09 | 49.56 | 49.07 | 49.41 | 485,489 | +0.34(+0.69%) |
Sep 09, 2014 | 49.54 | 49.63 | 49.05 | 49.07 | 562,154 | -0.56(-1.13%) |
Sep 08, 2014 | 49.80 | 50.08 | 49.50 | 49.64 | 556,549 | -0.12(-0.24%) |
Sep 05, 2014 | 49.39 | 49.87 | 49.10 | 49.76 | 1,421,395 | +0.23(+0.47%) |
Sep 04, 2014 | 49.59 | 50.03 | 49.34 | 49.52 | 661,141 | +0.11(+0.23%) |
Sep 03, 2014 | 49.75 | 49.93 | 49.28 | 49.41 | 832,142 | -0.08(-0.17%) |
Sep 02, 2014 | 49.74 | 49.94 | 49.31 | 49.50 | 846,736 | -0.07(-0.13%) |
Aug 29, 2014 | 49.76 | 49.56 | 49.56 | 49.56 | 608,749 | -0.03(-0.06%) |
Aug 28, 2014 | 49.20 | 49.62 | 48.98 | 49.59 | 583,220 | +0.13(+0.27%) |
Aug 27, 2014 | 49.59 | 49.69 | 49.22 | 49.46 | 604,026 | -0.08(-0.17%) |
Aug 26, 2014 | 49.72 | 49.80 | 49.52 | 49.54 | 404,632 | -0.24(-0.49%) |
Aug 25, 2014 | 49.79 | 49.87 | 49.57 | 49.79 | 409,954 | +0.22(+0.43%) |
Aug 22, 2014 | 49.67 | 49.74 | 49.35 | 49.57 | 516,882 | -0.16(-0.32%) |
Aug 21, 2014 | 49.78 | 49.80 | 49.43 | 49.73 | 522,978 | -0.03(-0.06%) |
Aug 20, 2014 | 49.37 | 49.84 | 49.32 | 49.76 | 857,173 | +0.43(+0.87%) |
Aug 19, 2014 | 49.04 | 49.35 | 48.89 | 49.33 | 656,298 | +0.28(+0.57%) |
Aug 18, 2014 | 48.49 | 49.04 | 48.41 | 49.05 | 849,752 | +0.92(+1.91%) |
Aug 15, 2014 | 48.48 | 48.51 | 47.74 | 48.13 | 601,150 | -0.11(-0.23%) |
Aug 14, 2014 | 48.36 | 48.46 | 48.20 | 48.24 | 947,422 | -0.06(-0.12%) |
Aug 13, 2014 | 48.27 | 48.34 | 48.06 | 48.30 | 1,113,661 | +0.29(+0.60%) |
Aug 12, 2014 | 47.94 | 48.35 | 47.75 | 48.01 | 819,516 | -0.14(-0.29%) |
Aug 11, 2014 | 48.46 | 48.60 | 48.01 | 48.15 | 1,044,606 | -0.24(-0.50%) |
Aug 08, 2014 | 47.53 | 48.20 | 47.35 | 48.39 | 1,277,674 | +1.12(+2.38%) |
Aug 07, 2014 | 47.90 | 47.99 | 47.22 | 47.27 | 1,189,900 | -0.34(-0.71%) |
Aug 06, 2014 | 47.43 | 47.78 | 47.19 | 47.60 | 1,478,281 | -0.11(-0.24%) |
Aug 05, 2014 | 47.56 | 48.31 | 46.96 | 47.72 | 3,779,224 | +1.74(+3.79%) |
Aug 04, 2014 | 45.63 | 46.11 | 45.32 | 45.98 | 1,432,457 | +0.53(+1.17%) |