Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 42.59 | 42.77 | 42.20 | 42.38 | 914,963 | +0.18(+0.43%) |
Oct 30, 2014 | 42.34 | 42.59 | 42.16 | 42.20 | 636,348 | -0.16(-0.38%) |
Oct 29, 2014 | 42.81 | 42.96 | 42.26 | 42.36 | 829,276 | -0.47(-1.10%) |
Oct 28, 2014 | 43.00 | 43.11 | 42.72 | 42.83 | 553,957 | +0.01(+0.02%) |
Oct 27, 2014 | 43.20 | 43.30 | 42.66 | 42.82 | 623,313 | -0.40(-0.93%) |
Oct 24, 2014 | 42.85 | 43.35 | 42.80 | 43.22 | 574,635 | +0.42(+0.98%) |
Oct 23, 2014 | 42.39 | 43.13 | 42.11 | 42.80 | 1,414,141 | -0.63(-1.45%) |
Oct 22, 2014 | 43.76 | 43.84 | 43.16 | 43.43 | 715,739 | -0.58(-1.32%) |
Oct 21, 2014 | 43.81 | 44.03 | 43.43 | 44.01 | 798,277 | +0.34(+0.78%) |
Oct 20, 2014 | 42.75 | 43.80 | 42.71 | 43.67 | 1,104,034 | +1.39(+3.29%) |
Oct 17, 2014 | 42.33 | 42.28 | 691,075 | +0.58(+1.39%) | ||
Oct 16, 2014 | 41.26 | 42.14 | 41.15 | 41.70 | 759,300 | -0.02(-0.05%) |
Oct 15, 2014 | 41.50 | 41.87 | 40.80 | 41.72 | 848,047 | +0.05(+0.12%) |
Oct 14, 2014 | 41.83 | 42.17 | 41.58 | 41.67 | 591,261 | -0.48(-1.14%) |
Oct 10, 2014 | 42.15 | 42.15 | 42.15 | 0 | -0.63(-1.47%) | |
Oct 09, 2014 | 42.60 | 42.85 | 42.25 | 42.78 | 820,081 | +0.11(+0.26%) |
Oct 08, 2014 | 42.61 | 42.95 | 42.38 | 42.67 | 601,584 | +0.06(+0.14%) |
Oct 07, 2014 | 42.41 | 42.67 | 42.40 | 42.61 | 562,322 | +0.11(+0.26%) |
Oct 06, 2014 | 42.50 | 42.97 | 42.41 | 42.50 | 654,214 | +0.09(+0.21%) |
Oct 03, 2014 | 42.00 | 42.60 | 42.00 | 42.41 | 940,839 | +0.31(+0.74%) |
Oct 02, 2014 | 41.79 | 42.18 | 41.66 | 42.10 | 674,014 | +0.29(+0.69%) |
Oct 01, 2014 | 41.67 | 42.15 | 41.57 | 41.81 | 752,453 | -0.11(-0.26%) |
Sep 30, 2014 | 41.96 | 42.20 | 41.60 | 41.92 | 1,127,910 | +0.07(+0.17%) |
Sep 29, 2014 | 42.60 | 42.60 | 41.68 | 41.85 | 1,048,083 | -0.93(-2.17%) |
Sep 26, 2014 | 42.25 | 42.81 | 41.91 | 42.78 | 782,523 | +0.59(+1.40%) |
Sep 25, 2014 | 43.05 | 43.12 | 42.15 | 42.19 | 1,076,197 | -0.75(-1.75%) |
Sep 24, 2014 | 43.41 | 43.62 | 42.86 | 42.94 | 576,440 | -0.53(-1.22%) |
Sep 23, 2014 | 43.41 | 43.79 | 43.35 | 43.47 | 353,465 | +0.03(+0.07%) |
Sep 22, 2014 | 43.42 | 43.84 | 43.37 | 43.44 | 587,806 | +0.02(+0.05%) |
Sep 19, 2014 | 44.18 | 44.30 | 43.34 | 43.42 | 2,410,856 | -0.88(-1.99%) |
Sep 18, 2014 | 44.23 | 44.38 | 44.17 | 44.30 | 396,118 | +0.02(+0.05%) |
Sep 17, 2014 | 44.36 | 44.57 | 43.99 | 44.28 | 611,095 | +0.10(+0.23%) |
Sep 16, 2014 | 44.60 | 44.71 | 44.12 | 44.18 | 735,026 | -0.57(-1.27%) |
Sep 15, 2014 | 44.84 | 45.24 | 44.49 | 44.75 | 497,174 | -0.12(-0.27%) |
Sep 12, 2014 | 44.71 | 45.23 | 44.57 | 44.87 | 1,094,392 | +0.08(+0.18%) |
Sep 11, 2014 | 44.40 | 44.91 | 44.28 | 44.79 | 1,215,985 | +0.51(+1.15%) |
Sep 10, 2014 | 44.18 | 44.42 | 44.15 | 44.28 | 580,643 | -0.49(-1.09%) |
Sep 09, 2014 | 44.75 | 44.92 | 44.46 | 44.77 | 1,028,916 | +0.13(+0.29%) |
Sep 08, 2014 | 44.68 | 44.98 | 44.61 | 44.64 | 949,058 | -0.13(-0.29%) |
Sep 05, 2014 | 44.90 | 44.96 | 44.58 | 44.77 | 858,133 | -0.10(-0.22%) |
Sep 04, 2014 | 44.72 | 45.04 | 44.65 | 44.87 | 479,664 | +0.21(+0.47%) |
Sep 03, 2014 | 44.52 | 44.73 | 44.43 | 44.66 | 520,268 | +0.29(+0.65%) |
Sep 02, 2014 | 44.33 | 44.49 | 44.22 | 44.37 | 609,110 | +0.05(+0.11%) |
Aug 29, 2014 | 44.32 | 44.32 | 44.32 | 0 | -0.24(-0.54%) | |
Aug 28, 2014 | 44.39 | 44.61 | 44.30 | 44.56 | 842,578 | +0.10(+0.22%) |
Aug 27, 2014 | 44.00 | 44.52 | 43.95 | 44.46 | 801,386 | +0.37(+0.84%) |
Aug 26, 2014 | 44.08 | 44.33 | 43.99 | 44.09 | 718,697 | -0.05(-0.11%) |
Aug 25, 2014 | 43.86 | 44.31 | 43.86 | 44.14 | 369,569 | +0.28(+0.64%) |
Aug 22, 2014 | 43.80 | 43.93 | 43.76 | 43.86 | 1,010,562 | +0.09(+0.21%) |
Aug 21, 2014 | 43.81 | 43.90 | 43.55 | 43.77 | 385,904 | +0.06(+0.14%) |
Aug 20, 2014 | 43.59 | 43.80 | 43.30 | 43.71 | 427,467 | +0.20(+0.46%) |
Aug 19, 2014 | 43.20 | 43.58 | 43.20 | 43.51 | 824,598 | +0.33(+0.76%) |
Aug 18, 2014 | 43.39 | 43.47 | 43.16 | 43.18 | 515,538 | -0.06(-0.14%) |
Aug 15, 2014 | 43.21 | 43.40 | 42.76 | 43.24 | 492,628 | -0.12(-0.28%) |
Aug 14, 2014 | 43.19 | 43.36 | 43.04 | 43.36 | 538,420 | +0.31(+0.72%) |
Aug 13, 2014 | 43.12 | 43.27 | 42.89 | 43.05 | 953,686 | -0.12(-0.28%) |
Aug 12, 2014 | 42.80 | 43.23 | 42.60 | 43.17 | 924,439 | +0.43(+1.01%) |
Aug 11, 2014 | 42.36 | 42.75 | 42.28 | 42.74 | 512,432 | +0.44(+1.04%) |
Aug 08, 2014 | 42.30 | 0 | +0.34(+0.81%) | |||
Aug 07, 2014 | 42.60 | 42.60 | 41.77 | 41.96 | 937,657 | -0.45(-1.06%) |
Aug 06, 2014 | 42.73 | 42.77 | 42.36 | 42.41 | 563,145 | -0.30(-0.70%) |
Aug 05, 2014 | 42.49 | 43.09 | 42.16 | 42.71 | 871,965 | +0.36(+0.85%) |