Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 46.52 | 46.67 | 45.88 | 45.95 | 189,751 | +0.02(+0.05%) |
Oct 30, 2014 | 44.79 | 46.02 | 44.79 | 45.92 | 211,971 | +1.01(+2.25%) |
Oct 29, 2014 | 45.22 | 45.30 | 44.71 | 44.91 | 155,984 | -0.25(-0.56%) |
Oct 28, 2014 | 45.15 | 45.16 | 44.86 | 45.16 | 268,227 | +0.53(+1.18%) |
Oct 27, 2014 | 44.48 | 44.64 | 44.50 | 44.63 | 162,202 | +0.13(+0.30%) |
Oct 24, 2014 | 44.19 | 44.55 | 44.13 | 44.50 | 93,347 | +0.38(+0.87%) |
Oct 23, 2014 | 43.65 | 44.45 | 43.65 | 44.12 | 137,595 | +1.01(+2.34%) |
Oct 22, 2014 | 43.78 | 43.83 | 43.08 | 43.11 | 119,644 | -0.52(-1.18%) |
Oct 21, 2014 | 43.18 | 43.62 | 43.12 | 43.62 | 170,494 | +0.77(+1.79%) |
Oct 20, 2014 | 42.14 | 42.86 | 42.14 | 42.86 | 145,813 | +0.65(+1.54%) |
Oct 17, 2014 | 42.63 | 42.72 | 41.86 | 42.20 | 283,040 | +0.02(+0.05%) |
Oct 16, 2014 | 40.79 | 42.60 | 40.79 | 42.18 | 142,458 | +0.50(+1.20%) |
Oct 15, 2014 | 41.05 | 41.83 | 40.32 | 41.68 | 303,999 | -0.04(-0.10%) |
Oct 14, 2014 | 41.77 | 42.35 | 40.96 | 41.73 | 219,928 | +0.17(+0.42%) |
Oct 13, 2014 | 42.69 | 42.77 | 41.52 | 41.55 | 251,285 | -1.11(-2.59%) |
Oct 10, 2014 | 43.25 | 43.59 | 42.65 | 42.66 | 89,892 | -0.68(-1.57%) |
Oct 09, 2014 | 44.21 | 44.41 | 43.25 | 43.34 | 108,945 | -0.65(-1.48%) |
Oct 08, 2014 | 43.12 | 44.00 | 42.50 | 43.99 | 170,702 | +0.90(+2.09%) |
Oct 07, 2014 | 43.62 | 43.62 | 43.09 | 43.09 | 115,113 | -0.72(-1.64%) |
Oct 06, 2014 | 44.52 | 44.75 | 43.72 | 43.81 | 253,872 | -0.47(-1.05%) |
Oct 03, 2014 | 43.94 | 44.37 | 43.52 | 44.27 | 176,390 | +0.92(+2.12%) |
Oct 02, 2014 | 43.21 | 43.60 | 42.69 | 43.35 | 124,648 | +0.10(+0.23%) |
Oct 01, 2014 | 43.66 | 43.66 | 42.98 | 43.26 | 224,192 | -0.47(-1.08%) |
Sep 30, 2014 | 44.20 | 44.34 | 43.73 | 43.73 | 88,927 | -0.49(-1.11%) |
Sep 29, 2014 | 43.95 | 44.43 | 43.72 | 44.22 | 271,066 | -0.01(-0.02%) |
Sep 26, 2014 | 44.05 | 44.25 | 43.87 | 44.23 | 139,093 | +0.28(+0.65%) |
Sep 25, 2014 | 44.48 | 44.63 | 43.87 | 43.94 | 100,904 | -0.75(-1.69%) |
Sep 24, 2014 | 43.94 | 44.70 | 43.94 | 44.70 | 179,110 | +0.79(+1.79%) |
Sep 23, 2014 | 43.72 | 44.14 | 43.42 | 43.91 | 140,172 | -0.14(-0.31%) |
Sep 22, 2014 | 44.30 | 44.30 | 43.80 | 44.04 | 166,991 | -0.40(-0.91%) |
Sep 19, 2014 | 44.88 | 44.96 | 44.10 | 44.45 | 109,619 | -0.24(-0.54%) |
Sep 18, 2014 | 45.09 | 45.09 | 44.58 | 44.69 | 126,298 | +0.04(+0.09%) |
Sep 17, 2014 | 44.22 | 44.90 | 44.22 | 44.65 | 175,017 | +0.93(+2.14%) |
Sep 16, 2014 | 43.05 | 43.75 | 42.92 | 43.71 | 344,164 | +0.50(+1.15%) |
Sep 15, 2014 | 42.94 | 43.36 | 42.69 | 43.21 | 121,788 | +0.72(+1.70%) |
Sep 12, 2014 | 42.82 | 42.82 | 42.36 | 42.49 | 113,532 | -0.32(-0.75%) |
Sep 11, 2014 | 42.49 | 42.81 | 42.37 | 42.81 | 184,887 | +0.24(+0.57%) |
Sep 10, 2014 | 42.07 | 42.58 | 42.05 | 42.57 | 40,904 | +0.55(+1.30%) |
Sep 09, 2014 | 42.47 | 42.48 | 41.96 | 42.02 | 108,541 | -0.47(-1.10%) |
Sep 08, 2014 | 42.17 | 42.50 | 42.17 | 42.49 | 78,216 | +0.19(+0.44%) |
Sep 05, 2014 | 42.05 | 42.32 | 41.63 | 42.30 | 83,933 | +0.33(+0.78%) |
Sep 04, 2014 | 42.75 | 42.75 | 41.91 | 41.98 | 414,651 | -0.59(-1.38%) |
Sep 03, 2014 | 43.16 | 43.16 | 42.49 | 42.56 | 83,644 | -0.33(-0.78%) |
Sep 02, 2014 | 42.97 | 43.06 | 42.70 | 42.90 | 665,207 | +0.13(+0.31%) |
Aug 29, 2014 | 42.61 | 42.77 | 42.77 | 42.77 | 236,657 | +0.28(+0.66%) |
Aug 28, 2014 | 42.38 | 42.59 | 42.32 | 42.49 | 122,525 | +0.02(+0.04%) |
Aug 27, 2014 | 42.62 | 42.62 | 42.37 | 42.47 | 72,503 | -0.03(-0.07%) |
Aug 26, 2014 | 42.21 | 42.51 | 42.16 | 42.50 | 95,112 | +0.42(+1.00%) |
Aug 25, 2014 | 41.88 | 42.18 | 41.78 | 42.08 | 128,159 | +0.46(+1.11%) |
Aug 22, 2014 | 41.36 | 41.69 | 41.21 | 41.62 | 53,668 | +0.24(+0.59%) |
Aug 21, 2014 | 41.56 | 41.59 | 41.27 | 41.37 | 86,120 | -0.11(-0.26%) |
Aug 20, 2014 | 41.61 | 41.61 | 41.24 | 41.48 | 260,675 | -0.14(-0.33%) |
Aug 19, 2014 | 41.16 | 41.62 | 40.89 | 41.62 | 220,568 | +0.66(+1.62%) |
Aug 18, 2014 | 40.75 | 40.99 | 40.67 | 40.95 | 52,081 | +0.56(+1.39%) |
Aug 15, 2014 | 40.41 | 40.70 | 40.05 | 40.40 | 331,840 | +0.12(+0.30%) |
Aug 14, 2014 | 39.92 | 40.28 | 39.86 | 40.28 | 61,105 | +0.42(+1.04%) |
Aug 13, 2014 | 39.45 | 39.87 | 39.45 | 39.86 | 173,226 | +0.58(+1.47%) |
Aug 12, 2014 | 39.44 | 39.49 | 39.21 | 39.28 | 205,263 | -0.23(-0.57%) |
Aug 11, 2014 | 39.52 | 39.86 | 39.37 | 39.51 | 156,507 | +0.14(+0.37%) |
Aug 08, 2014 | 39.13 | 39.38 | 38.83 | 39.37 | 191,418 | +0.33(+0.83%) |
Aug 07, 2014 | 39.66 | 39.70 | 38.95 | 39.04 | 144,035 | -0.28(-0.72%) |
Aug 06, 2014 | 39.10 | 39.51 | 39.10 | 39.33 | 94,116 | -0.05(-0.12%) |
Aug 05, 2014 | 39.26 | 39.70 | 39.07 | 39.37 | 92,588 | -0.10(-0.26%) |
Aug 04, 2014 | 39.60 | 39.60 | 39.06 | 39.47 | 149,952 | +0.05(+0.13%) |