Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.92 | 45.99 | 45.66 | 45.84 | 21,539 | +0.67(+1.49%) |
Sep 29, 2014 | 45.28 | 45.47 | 45.12 | 45.17 | 6,157 | -0.25(-0.55%) |
Sep 26, 2014 | 45.42 | 45.54 | 45.18 | 45.42 | 41,411 | +0.42(+0.94%) |
Sep 25, 2014 | 44.90 | 45.39 | 44.90 | 45.00 | 17,453 | +0.22(+0.49%) |
Sep 24, 2014 | 44.50 | 44.78 | 44.34 | 44.78 | 40,235 | +0.67(+1.51%) |
Sep 23, 2014 | 43.80 | 44.17 | 43.01 | 44.11 | 4,131 | -0.09(-0.19%) |
Sep 22, 2014 | 44.35 | 44.47 | 44.15 | 44.20 | 5,401 | +0.00(+0.00%) |
Sep 19, 2014 | 44.31 | 44.43 | 44.19 | 44.20 | 3,137 | +0.54(+1.24%) |
Sep 18, 2014 | 43.91 | 43.98 | 43.57 | 43.66 | 4,235 | -0.29(-0.66%) |
Sep 17, 2014 | 43.27 | 44.05 | 43.27 | 43.95 | 8,400 | +0.49(+1.13%) |
Sep 16, 2014 | 43.61 | 43.61 | 43.35 | 43.46 | 2,022 | -0.15(-0.35%) |
Sep 15, 2014 | 43.54 | 43.75 | 43.50 | 43.61 | 3,611 | +0.11(+0.25%) |
Sep 12, 2014 | 43.90 | 43.90 | 43.37 | 43.50 | 5,694 | -0.35(-0.80%) |
Sep 11, 2014 | 44.06 | 44.06 | 43.65 | 43.85 | 5,600 | +0.04(+0.09%) |
Sep 10, 2014 | 43.98 | 43.98 | 43.78 | 43.81 | 9,358 | +0.27(+0.62%) |
Sep 09, 2014 | 44.25 | 44.25 | 43.54 | 43.54 | 4,667 | -0.41(-0.93%) |
Sep 08, 2014 | 43.71 | 43.95 | 43.37 | 43.95 | 14,558 | +0.41(+0.94%) |
Sep 05, 2014 | 43.27 | 43.70 | 43.14 | 43.54 | 99,409 | +0.09(+0.21%) |
Sep 04, 2014 | 43.04 | 43.55 | 42.70 | 43.45 | 19,846 | +1.14(+2.69%) |
Sep 03, 2014 | 42.35 | 42.35 | 42.02 | 42.31 | 4,049 | -0.09(-0.21%) |
Sep 02, 2014 | 42.37 | 42.47 | 42.35 | 42.40 | 4,942 | +0.25(+0.59%) |
Aug 29, 2014 | 42.08 | 42.15 | 42.15 | 42.15 | 2,400 | +0.23(+0.55%) |
Aug 28, 2014 | 41.00 | 41.92 | 41.00 | 41.92 | 727 | +0.17(+0.41%) |
Aug 27, 2014 | 42.11 | 42.11 | 41.68 | 41.75 | 3,448 | -0.20(-0.48%) |
Aug 26, 2014 | 41.72 | 41.99 | 41.61 | 41.95 | 4,082 | +0.31(+0.74%) |
Aug 25, 2014 | 41.71 | 41.79 | 41.64 | 41.64 | 1,287 | -0.01(-0.02%) |
Aug 22, 2014 | 41.13 | 41.65 | 41.13 | 41.65 | 2,477 | +0.37(+0.89%) |
Aug 21, 2014 | 41.50 | 41.50 | 41.14 | 41.28 | 3,550 | +0.15(+0.36%) |
Aug 20, 2014 | 41.00 | 41.37 | 41.01 | 41.13 | 3,119 | +0.12(+0.29%) |
Aug 19, 2014 | 40.83 | 41.01 | 40.78 | 41.01 | 1,027 | +0.43(+1.06%) |
Aug 18, 2014 | 40.57 | 40.63 | 40.47 | 40.58 | 2,302 | -0.12(-0.29%) |
Aug 15, 2014 | 40.69 | 40.78 | 40.69 | 40.70 | 1,040 | +0.16(+0.39%) |
Aug 14, 2014 | 40.34 | 40.74 | 40.77 | 40.54 | 39,363 | -0.23(-0.56%) |
Aug 13, 2014 | 40.38 | 40.77 | 40.38 | 40.77 | 1,884 | +0.10(+0.24%) |
Aug 12, 2014 | 40.75 | 40.75 | 40.67 | 40.67 | 664 | -0.00(-0.01%) |
Aug 11, 2014 | 40.50 | 40.70 | 40.50 | 40.68 | 2,611 | +0.39(+0.97%) |
Aug 08, 2014 | 40.60 | 40.60 | 40.26 | 40.29 | 4,532 | -0.52(-1.28%) |
Aug 07, 2014 | 40.81 | 40.81 | 40.81 | 40.81 | 130 | +0.00(+0.00%) |
Aug 06, 2014 | 40.81 | 40.81 | 40.81 | 40.81 | 306 | +0.29(+0.71%) |
Aug 05, 2014 | 40.74 | 40.81 | 40.52 | 40.52 | 3,010 | +0.21(+0.52%) |
Aug 04, 2014 | 40.45 | 40.54 | 40.24 | 40.31 | 2,137 | -0.14(-0.35%) |
Aug 01, 2014 | 40.42 | 40.47 | 40.23 | 40.45 | 3,248 | -0.10(-0.24%) |
Jul 31, 2014 | 40.69 | 40.75 | 40.55 | 40.55 | 3,776 | -0.06(-0.15%) |
Jul 30, 2014 | 40.73 | 40.73 | 40.61 | 40.61 | 1,780 | +0.05(+0.13%) |
Jul 29, 2014 | 40.23 | 40.51 | 40.23 | 40.56 | 5,981 | +0.26(+0.64%) |
Jul 28, 2014 | 40.33 | 40.36 | 40.14 | 40.30 | 4,035 | +0.10(+0.25%) |
Jul 25, 2014 | 40.12 | 40.38 | 40.12 | 40.20 | 5,106 | +0.13(+0.32%) |
Jul 24, 2014 | 40.10 | 40.10 | 39.93 | 40.07 | 1,381 | -0.03(-0.07%) |
Jul 23, 2014 | 40.10 | 40.10 | 40.04 | 40.10 | 15,401 | +0.16(+0.41%) |
Jul 22, 2014 | 40.00 | 40.22 | 39.94 | 39.94 | 1,388 | +0.29(+0.72%) |
Jul 21, 2014 | 39.88 | 39.89 | 39.65 | 39.65 | 11,777 | -0.22(-0.55%) |
Jul 18, 2014 | 39.87 | 39.87 | 39.87 | 39.87 | 506 | -0.01(-0.03%) |
Jul 17, 2014 | 39.57 | 39.88 | 39.54 | 39.88 | 1,200 | +0.31(+0.78%) |
Jul 16, 2014 | 39.70 | 39.70 | 39.56 | 39.57 | 2,926 | +0.27(+0.69%) |
Jul 15, 2014 | 39.13 | 39.45 | 39.13 | 39.30 | 4,479 | +0.21(+0.54%) |
Jul 14, 2014 | 38.99 | 39.35 | 38.99 | 39.09 | 14,046 | -0.03(-0.07%) |
Jul 11, 2014 | 39.38 | 39.38 | 39.10 | 39.12 | 1,432 | -0.26(-0.67%) |
Jul 10, 2014 | 39.07 | 39.38 | 39.07 | 39.38 | 7,385 | +0.00(+0.00%) |
Jul 09, 2014 | 39.38 | 39.38 | 39.38 | 39.38 | 236 | +0.04(+0.10%) |
Jul 08, 2014 | 39.39 | 39.39 | 39.11 | 39.34 | 2,089 | +0.02(+0.04%) |
Jul 07, 2014 | 39.65 | 39.65 | 39.21 | 39.32 | 3,928 | +0.18(+0.47%) |
Jul 03, 2014 | 39.08 | 39.14 | 39.14 | 39.14 | 4,300 | +0.10(+0.26%) |
Jul 02, 2014 | 39.16 | 39.16 | 38.81 | 39.04 | 1,943 | +0.14(+0.36%) |