Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 47.57 | 47.73 | 46.92 | 46.98 | 185,555 | +0.03(+0.05%) |
Oct 30, 2014 | 45.80 | 47.06 | 45.80 | 46.96 | 207,284 | +1.03(+2.25%) |
Oct 29, 2014 | 46.25 | 46.33 | 45.72 | 45.92 | 152,535 | -0.26(-0.56%) |
Oct 28, 2014 | 46.17 | 46.18 | 45.87 | 46.18 | 262,296 | +0.54(+1.18%) |
Oct 27, 2014 | 45.49 | 45.65 | 45.51 | 45.64 | 158,616 | +0.13(+0.30%) |
Oct 24, 2014 | 45.19 | 45.55 | 45.13 | 45.51 | 91,283 | +0.39(+0.87%) |
Oct 23, 2014 | 44.63 | 45.45 | 44.63 | 45.12 | 134,552 | +1.03(+2.34%) |
Oct 22, 2014 | 44.77 | 44.82 | 44.05 | 44.08 | 116,999 | -0.53(-1.18%) |
Oct 21, 2014 | 44.15 | 44.61 | 44.09 | 44.61 | 166,724 | +0.78(+1.79%) |
Oct 20, 2014 | 43.09 | 43.82 | 43.09 | 43.82 | 142,589 | +0.67(+1.54%) |
Oct 17, 2014 | 43.60 | 43.69 | 42.80 | 43.16 | 276,781 | +0.02(+0.05%) |
Oct 16, 2014 | 41.72 | 43.57 | 41.72 | 43.14 | 139,308 | +0.51(+1.20%) |
Oct 15, 2014 | 41.97 | 42.78 | 41.23 | 42.63 | 297,277 | -0.04(-0.10%) |
Oct 14, 2014 | 42.72 | 43.31 | 41.89 | 42.67 | 215,065 | +0.18(+0.42%) |
Oct 13, 2014 | 43.66 | 43.73 | 42.45 | 42.49 | 245,728 | -1.13(-2.59%) |
Oct 10, 2014 | 44.23 | 44.58 | 43.61 | 43.62 | 87,904 | -0.70(-1.57%) |
Oct 09, 2014 | 45.21 | 45.41 | 44.23 | 44.32 | 106,536 | -0.67(-1.48%) |
Oct 08, 2014 | 44.09 | 44.99 | 43.46 | 44.98 | 166,928 | +0.92(+2.09%) |
Oct 07, 2014 | 44.61 | 44.61 | 44.07 | 44.07 | 112,568 | -0.73(-1.64%) |
Oct 06, 2014 | 45.52 | 45.76 | 44.71 | 44.80 | 248,258 | -0.48(-1.05%) |
Oct 03, 2014 | 44.94 | 45.37 | 44.51 | 45.28 | 172,490 | +0.94(+2.12%) |
Oct 02, 2014 | 44.19 | 44.58 | 43.66 | 44.34 | 121,892 | +0.10(+0.23%) |
Oct 01, 2014 | 44.65 | 44.65 | 43.95 | 44.23 | 219,235 | -0.48(-1.08%) |
Sep 30, 2014 | 45.20 | 45.34 | 44.71 | 44.71 | 86,961 | -0.50(-1.11%) |
Sep 29, 2014 | 44.94 | 45.44 | 44.71 | 45.22 | 265,072 | -0.01(-0.02%) |
Sep 26, 2014 | 45.05 | 45.25 | 44.86 | 45.23 | 136,017 | +0.29(+0.65%) |
Sep 25, 2014 | 45.48 | 45.64 | 44.86 | 44.93 | 98,672 | -0.77(-1.69%) |
Sep 24, 2014 | 44.93 | 45.71 | 44.93 | 45.71 | 175,150 | +0.81(+1.79%) |
Sep 23, 2014 | 44.71 | 45.14 | 44.40 | 44.90 | 137,072 | -0.14(-0.31%) |
Sep 22, 2014 | 45.30 | 45.30 | 44.79 | 45.04 | 163,298 | -0.41(-0.91%) |
Sep 19, 2014 | 45.89 | 45.98 | 45.09 | 45.45 | 107,195 | -0.30(-0.65%) |
Sep 18, 2014 | 46.16 | 46.16 | 45.64 | 45.75 | 123,370 | +0.04(+0.09%) |
Sep 17, 2014 | 45.27 | 45.96 | 45.27 | 45.71 | 170,959 | +0.96(+2.14%) |
Sep 16, 2014 | 44.07 | 44.78 | 43.94 | 44.75 | 336,184 | +0.51(+1.15%) |
Sep 15, 2014 | 43.96 | 44.39 | 43.70 | 44.24 | 118,965 | +0.74(+1.70%) |
Sep 12, 2014 | 43.84 | 43.84 | 43.36 | 43.50 | 110,900 | -0.33(-0.75%) |
Sep 11, 2014 | 43.50 | 43.83 | 43.37 | 43.83 | 180,600 | +0.25(+0.57%) |
Sep 10, 2014 | 43.07 | 43.59 | 43.04 | 43.58 | 39,956 | +0.56(+1.30%) |
Sep 09, 2014 | 43.47 | 43.49 | 42.95 | 43.02 | 106,025 | -0.48(-1.10%) |
Sep 08, 2014 | 43.17 | 43.51 | 43.17 | 43.50 | 76,402 | +0.19(+0.44%) |
Sep 05, 2014 | 43.05 | 43.32 | 42.61 | 43.31 | 81,987 | +0.34(+0.78%) |
Sep 04, 2014 | 43.76 | 43.76 | 42.90 | 42.97 | 405,037 | -0.60(-1.38%) |
Sep 03, 2014 | 44.19 | 44.19 | 43.50 | 43.57 | 81,704 | -0.34(-0.78%) |
Sep 02, 2014 | 43.99 | 44.08 | 43.71 | 43.92 | 649,784 | +0.13(+0.31%) |
Aug 29, 2014 | 43.62 | 43.78 | 43.78 | 43.78 | 231,170 | +0.29(+0.66%) |
Aug 28, 2014 | 43.38 | 43.60 | 43.32 | 43.49 | 119,684 | +0.02(+0.04%) |
Aug 27, 2014 | 43.63 | 43.63 | 43.38 | 43.48 | 70,822 | -0.03(-0.07%) |
Aug 26, 2014 | 43.21 | 43.52 | 43.17 | 43.51 | 92,907 | +0.43(+1.00%) |
Aug 25, 2014 | 42.88 | 43.18 | 42.77 | 43.08 | 125,188 | +0.47(+1.11%) |
Aug 22, 2014 | 42.34 | 42.68 | 42.19 | 42.61 | 52,423 | +0.25(+0.59%) |
Aug 21, 2014 | 42.55 | 42.58 | 42.25 | 42.36 | 84,123 | -0.11(-0.26%) |
Aug 20, 2014 | 42.60 | 42.60 | 42.22 | 42.47 | 254,631 | -0.14(-0.33%) |
Aug 19, 2014 | 42.14 | 42.61 | 41.86 | 42.61 | 215,453 | +0.68(+1.62%) |
Aug 18, 2014 | 41.72 | 41.96 | 41.64 | 41.93 | 50,874 | +0.57(+1.39%) |
Aug 15, 2014 | 41.37 | 41.67 | 41.00 | 41.35 | 324,146 | +0.12(+0.30%) |
Aug 14, 2014 | 40.87 | 41.23 | 40.81 | 41.23 | 59,689 | +0.43(+1.04%) |
Aug 13, 2014 | 40.39 | 40.82 | 40.39 | 40.81 | 169,210 | +0.59(+1.47%) |
Aug 12, 2014 | 40.38 | 40.43 | 40.14 | 40.22 | 200,503 | -0.23(-0.57%) |
Aug 11, 2014 | 40.46 | 40.81 | 40.30 | 40.45 | 152,878 | +0.15(+0.37%) |
Aug 08, 2014 | 40.06 | 40.31 | 39.75 | 40.30 | 186,980 | +0.33(+0.83%) |
Aug 07, 2014 | 40.60 | 40.65 | 39.87 | 39.97 | 140,696 | -0.29(-0.72%) |
Aug 06, 2014 | 40.03 | 40.45 | 40.03 | 40.26 | 91,934 | -0.05(-0.12%) |
Aug 05, 2014 | 40.19 | 40.64 | 39.99 | 40.30 | 90,441 | -0.11(-0.26%) |
Aug 04, 2014 | 40.55 | 40.55 | 39.99 | 40.41 | 146,475 | +0.05(+0.13%) |