Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 45.38 | 45.45 | 44.76 | 44.85 | 1,573,497 | +0.13(+0.29%) |
Oct 30, 2014 | 44.45 | 44.88 | 44.43 | 44.73 | 1,059,358 | +0.14(+0.32%) |
Oct 29, 2014 | 44.39 | 44.80 | 44.34 | 44.58 | 1,505,982 | +0.17(+0.38%) |
Oct 28, 2014 | 44.16 | 44.41 | 43.74 | 44.41 | 2,092,014 | +0.33(+0.74%) |
Oct 27, 2014 | 43.68 | 44.17 | 43.80 | 44.08 | 1,884,250 | +0.28(+0.64%) |
Oct 24, 2014 | 44.12 | 44.18 | 43.61 | 43.80 | 1,824,162 | -0.35(-0.80%) |
Oct 23, 2014 | 44.25 | 44.57 | 44.05 | 44.16 | 1,723,128 | +0.36(+0.82%) |
Oct 22, 2014 | 44.43 | 44.46 | 43.64 | 43.80 | 2,685,567 | -0.57(-1.28%) |
Oct 21, 2014 | 43.69 | 44.83 | 43.57 | 44.37 | 2,320,318 | +0.82(+1.89%) |
Oct 20, 2014 | 42.79 | 43.56 | 42.74 | 43.54 | 2,382,710 | +0.72(+1.68%) |
Oct 17, 2014 | 42.71 | 43.52 | 42.36 | 42.82 | 2,830,457 | +0.63(+1.50%) |
Oct 16, 2014 | 42.04 | 42.48 | 41.34 | 42.19 | 3,679,659 | -0.49(-1.14%) |
Oct 15, 2014 | 42.45 | 42.97 | 41.84 | 42.68 | 3,499,347 | -0.30(-0.71%) |
Oct 14, 2014 | 43.31 | 43.36 | 42.64 | 42.98 | 2,759,490 | +0.03(+0.07%) |
Oct 13, 2014 | 43.87 | 43.98 | 42.91 | 42.95 | 2,383,786 | -1.04(-2.36%) |
Oct 10, 2014 | 43.89 | 44.34 | 43.87 | 43.98 | 2,635,031 | +0.04(+0.09%) |
Oct 09, 2014 | 44.18 | 44.46 | 43.92 | 43.94 | 2,375,309 | -0.40(-0.90%) |
Oct 08, 2014 | 43.86 | 44.45 | 43.28 | 44.34 | 3,466,809 | +0.49(+1.11%) |
Oct 07, 2014 | 44.26 | 44.52 | 43.86 | 43.86 | 1,455,920 | -0.61(-1.36%) |
Oct 06, 2014 | 44.97 | 45.09 | 44.39 | 44.46 | 1,903,848 | -0.33(-0.75%) |
Oct 03, 2014 | 44.14 | 45.09 | 43.87 | 44.80 | 2,386,392 | +0.98(+2.24%) |
Oct 02, 2014 | 43.68 | 44.05 | 43.39 | 43.82 | 2,050,243 | +0.10(+0.22%) |
Oct 01, 2014 | 44.32 | 44.39 | 43.55 | 43.72 | 2,507,612 | -0.66(-1.49%) |
Sep 30, 2014 | 45.09 | 45.26 | 44.14 | 44.38 | 2,491,586 | -0.73(-1.61%) |
Sep 29, 2014 | 44.86 | 45.24 | 44.69 | 45.11 | 2,083,239 | -0.32(-0.70%) |
Sep 26, 2014 | 45.32 | 46.44 | 45.20 | 45.43 | 4,137,359 | +0.72(+1.61%) |
Sep 25, 2014 | 45.27 | 45.31 | 44.55 | 44.71 | 2,003,228 | -0.72(-1.58%) |
Sep 24, 2014 | 44.92 | 45.48 | 44.70 | 45.43 | 1,446,533 | +0.57(+1.28%) |
Sep 23, 2014 | 45.06 | 45.70 | 44.62 | 44.85 | 2,332,351 | -0.30(-0.67%) |
Sep 22, 2014 | 45.70 | 45.77 | 45.09 | 45.16 | 2,014,819 | -0.16(-0.35%) |
Sep 19, 2014 | 45.99 | 45.99 | 45.14 | 45.32 | 5,689,164 | -0.45(-0.98%) |
Sep 18, 2014 | 45.83 | 45.90 | 45.60 | 45.76 | 2,063,658 | +0.06(+0.12%) |
Sep 17, 2014 | 46.23 | 46.26 | 45.60 | 45.71 | 2,072,278 | -0.53(-1.16%) |
Sep 16, 2014 | 45.44 | 46.58 | 45.35 | 46.24 | 2,132,530 | +0.68(+1.49%) |
Sep 15, 2014 | 45.60 | 45.75 | 45.38 | 45.56 | 1,023,619 | +0.02(+0.05%) |
Sep 12, 2014 | 45.66 | 46.06 | 45.44 | 45.54 | 1,316,677 | -0.04(-0.09%) |
Sep 11, 2014 | 45.18 | 45.58 | 45.05 | 45.58 | 1,264,249 | +0.29(+0.63%) |
Sep 10, 2014 | 45.07 | 45.47 | 44.85 | 45.29 | 1,710,568 | +0.24(+0.53%) |
Sep 09, 2014 | 45.60 | 45.66 | 44.92 | 45.05 | 2,030,490 | -0.57(-1.24%) |
Sep 08, 2014 | 45.66 | 45.89 | 45.36 | 45.62 | 2,321,594 | +0.01(+0.02%) |
Sep 05, 2014 | 45.51 | 45.67 | 45.04 | 45.61 | 1,911,597 | -0.11(-0.24%) |
Sep 04, 2014 | 45.66 | 46.19 | 45.53 | 45.72 | 1,846,676 | +0.17(+0.37%) |
Sep 03, 2014 | 45.99 | 46.13 | 45.32 | 45.56 | 3,468,513 | -0.10(-0.23%) |
Sep 02, 2014 | 44.89 | 45.86 | 44.78 | 45.66 | 3,091,261 | +0.91(+2.03%) |
Aug 29, 2014 | 44.74 | 44.75 | 44.75 | 44.75 | 1,118,431 | +0.10(+0.21%) |
Aug 28, 2014 | 44.61 | 44.87 | 44.29 | 44.65 | 1,464,187 | -0.28(-0.62%) |
Aug 27, 2014 | 44.42 | 45.09 | 44.23 | 44.93 | 2,830,993 | +0.77(+1.75%) |
Aug 26, 2014 | 43.59 | 44.37 | 43.59 | 44.16 | 2,209,175 | +0.63(+1.45%) |
Aug 25, 2014 | 43.00 | 43.69 | 43.00 | 43.53 | 2,130,920 | +0.37(+0.85%) |
Aug 22, 2014 | 43.94 | 44.00 | 42.44 | 43.16 | 7,002,865 | +1.24(+2.95%) |
Aug 21, 2014 | 41.95 | 42.16 | 41.61 | 41.93 | 3,061,893 | +0.11(+0.27%) |
Aug 20, 2014 | 41.24 | 42.02 | 40.99 | 41.82 | 2,908,960 | +0.37(+0.90%) |
Aug 19, 2014 | 40.93 | 41.57 | 40.76 | 41.44 | 2,953,618 | +1.00(+2.49%) |
Aug 18, 2014 | 40.04 | 40.44 | 39.93 | 40.44 | 1,806,924 | +0.71(+1.79%) |
Aug 15, 2014 | 40.36 | 40.43 | 39.22 | 39.73 | 3,132,787 | -0.72(-1.77%) |
Aug 14, 2014 | 40.18 | 40.67 | 40.16 | 40.44 | 1,625,464 | +0.41(+1.02%) |
Aug 13, 2014 | 40.19 | 40.48 | 39.73 | 40.04 | 1,204,848 | -0.07(-0.18%) |
Aug 12, 2014 | 39.73 | 40.52 | 39.62 | 40.11 | 1,836,896 | +0.41(+1.04%) |
Aug 11, 2014 | 40.18 | 40.28 | 39.57 | 39.69 | 1,464,173 | -0.34(-0.86%) |
Aug 08, 2014 | 38.69 | 40.06 | 38.37 | 40.04 | 2,237,541 | +1.56(+4.04%) |
Aug 07, 2014 | 39.37 | 39.37 | 38.42 | 38.48 | 2,111,511 | -0.62(-1.59%) |
Aug 06, 2014 | 38.51 | 39.22 | 38.40 | 39.10 | 1,019,906 | +0.45(+1.16%) |
Aug 05, 2014 | 38.56 | 39.10 | 38.36 | 38.66 | 1,031,849 | -0.21(-0.53%) |
Aug 04, 2014 | 38.48 | 38.94 | 38.20 | 38.86 | 1,397,214 | +0.49(+1.27%) |