Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.93 | 46.09 | 45.65 | 45.67 | 1,915,182 | -0.29(-0.64%) |
Sep 29, 2014 | 45.64 | 46.00 | 45.46 | 45.97 | 881,535 | +0.04(+0.08%) |
Sep 26, 2014 | 45.75 | 46.08 | 45.64 | 45.93 | 785,078 | +0.18(+0.40%) |
Sep 25, 2014 | 46.18 | 46.38 | 45.60 | 45.75 | 1,535,819 | -0.66(-1.43%) |
Sep 24, 2014 | 45.90 | 46.44 | 45.87 | 46.41 | 986,526 | +0.46(+1.01%) |
Sep 23, 2014 | 45.78 | 46.11 | 45.69 | 45.95 | 1,399,868 | -0.04(-0.09%) |
Sep 22, 2014 | 45.88 | 46.29 | 45.85 | 45.99 | 1,551,838 | +0.09(+0.19%) |
Sep 19, 2014 | 46.05 | 46.09 | 45.88 | 45.90 | 1,815,939 | -0.16(-0.34%) |
Sep 18, 2014 | 45.97 | 46.13 | 45.87 | 46.06 | 776,472 | +0.13(+0.27%) |
Sep 17, 2014 | 45.94 | 46.28 | 45.67 | 45.93 | 2,038,232 | +0.17(+0.37%) |
Sep 16, 2014 | 45.50 | 45.87 | 45.31 | 45.76 | 2,088,075 | +0.26(+0.58%) |
Sep 15, 2014 | 45.86 | 45.86 | 45.39 | 45.50 | 604,316 | -0.29(-0.63%) |
Sep 12, 2014 | 46.06 | 46.23 | 45.68 | 45.79 | 940,906 | -0.43(-0.93%) |
Sep 11, 2014 | 46.15 | 46.58 | 46.09 | 46.22 | 849,586 | -0.18(-0.40%) |
Sep 10, 2014 | 46.52 | 46.55 | 46.23 | 46.40 | 940,462 | -0.12(-0.25%) |
Sep 09, 2014 | 46.62 | 46.62 | 46.39 | 46.52 | 863,085 | -0.29(-0.62%) |
Sep 08, 2014 | 46.56 | 46.85 | 46.55 | 46.81 | 840,615 | +0.07(+0.14%) |
Sep 05, 2014 | 46.69 | 46.95 | 46.32 | 46.75 | 648,793 | +0.19(+0.40%) |
Sep 04, 2014 | 47.45 | 47.45 | 46.42 | 46.56 | 921,192 | -0.32(-0.69%) |
Sep 03, 2014 | 47.02 | 47.07 | 46.76 | 46.88 | 597,148 | -0.10(-0.22%) |
Sep 02, 2014 | 46.93 | 47.13 | 46.75 | 46.98 | 1,350,984 | +0.04(+0.09%) |
Aug 29, 2014 | 47.10 | 46.94 | 46.94 | 46.94 | 964,920 | +0.09(+0.20%) |
Aug 28, 2014 | 46.84 | 47.01 | 46.64 | 46.84 | 549,190 | -0.07(-0.15%) |
Aug 27, 2014 | 47.15 | 47.15 | 46.80 | 46.91 | 488,325 | -0.11(-0.23%) |
Aug 26, 2014 | 47.25 | 47.25 | 46.93 | 47.02 | 646,838 | -0.07(-0.14%) |
Aug 25, 2014 | 46.92 | 47.13 | 46.71 | 47.09 | 586,800 | +0.32(+0.69%) |
Aug 22, 2014 | 47.02 | 47.02 | 46.69 | 46.76 | 925,203 | -0.15(-0.32%) |
Aug 21, 2014 | 46.76 | 46.96 | 46.60 | 46.91 | 663,117 | +0.13(+0.28%) |
Aug 20, 2014 | 46.77 | 46.80 | 46.50 | 46.78 | 576,182 | -0.07(-0.14%) |
Aug 19, 2014 | 46.66 | 46.89 | 46.45 | 46.85 | 750,602 | +0.22(+0.48%) |
Aug 18, 2014 | 46.43 | 46.72 | 46.41 | 46.62 | 542,061 | +0.36(+0.78%) |
Aug 15, 2014 | 46.84 | 46.84 | 46.09 | 46.26 | 1,033,843 | -0.20(-0.42%) |
Aug 14, 2014 | 46.27 | 46.48 | 46.08 | 46.46 | 727,390 | +0.24(+0.53%) |
Aug 13, 2014 | 45.89 | 46.30 | 45.83 | 46.22 | 814,722 | +0.49(+1.07%) |
Aug 12, 2014 | 45.69 | 45.91 | 45.55 | 45.73 | 1,151,444 | +0.08(+0.18%) |
Aug 11, 2014 | 45.59 | 45.98 | 45.59 | 45.64 | 1,385,782 | +0.13(+0.29%) |
Aug 08, 2014 | 44.93 | 45.60 | 44.93 | 45.51 | 764,260 | +0.47(+1.04%) |
Aug 07, 2014 | 45.47 | 45.52 | 44.93 | 45.04 | 975,553 | -0.30(-0.66%) |
Aug 06, 2014 | 45.05 | 45.53 | 44.92 | 45.34 | 980,028 | +0.12(+0.26%) |
Aug 05, 2014 | 45.64 | 45.79 | 45.17 | 45.22 | 1,599,189 | -0.57(-1.24%) |
Aug 04, 2014 | 46.24 | 47.03 | 45.41 | 45.79 | 1,470,837 | -0.25(-0.54%) |
Aug 01, 2014 | 45.65 | 46.12 | 45.44 | 46.04 | 2,128,870 | +0.45(+0.98%) |
Jul 31, 2014 | 46.35 | 46.38 | 45.48 | 45.59 | 1,555,862 | -1.00(-2.15%) |
Jul 30, 2014 | 46.56 | 46.78 | 46.27 | 46.59 | 814,049 | +0.17(+0.36%) |
Jul 29, 2014 | 46.51 | 46.68 | 46.27 | 46.42 | 903,901 | +0.02(+0.03%) |
Jul 28, 2014 | 46.17 | 46.65 | 46.12 | 46.40 | 942,005 | +0.09(+0.19%) |
Jul 25, 2014 | 46.46 | 46.66 | 46.08 | 46.31 | 1,266,898 | -0.44(-0.95%) |
Jul 24, 2014 | 46.65 | 46.96 | 46.64 | 46.76 | 720,186 | +0.22(+0.46%) |
Jul 23, 2014 | 46.45 | 46.60 | 46.36 | 46.54 | 993,553 | +0.22(+0.48%) |
Jul 22, 2014 | 46.44 | 46.75 | 46.31 | 46.32 | 1,160,691 | +0.01(+0.02%) |
Jul 21, 2014 | 46.69 | 46.69 | 46.20 | 46.31 | 1,120,220 | -0.63(-1.34%) |
Jul 18, 2014 | 46.76 | 46.98 | 46.31 | 46.94 | 1,343,697 | +0.47(+1.00%) |
Jul 17, 2014 | 46.78 | 46.95 | 46.29 | 46.47 | 1,179,984 | -0.40(-0.86%) |
Jul 16, 2014 | 46.62 | 46.92 | 46.25 | 46.87 | 1,740,854 | +0.38(+0.82%) |
Jul 15, 2014 | 46.58 | 46.58 | 46.10 | 46.49 | 1,218,749 | -0.01(-0.03%) |
Jul 14, 2014 | 46.91 | 47.05 | 46.37 | 46.51 | 568,841 | -0.02(-0.05%) |
Jul 11, 2014 | 46.63 | 46.63 | 46.18 | 46.53 | 668,719 | +0.03(+0.07%) |
Jul 10, 2014 | 46.19 | 46.66 | 46.10 | 46.50 | 779,790 | -0.16(-0.34%) |
Jul 09, 2014 | 46.80 | 46.96 | 46.56 | 46.65 | 505,912 | +0.01(+0.02%) |
Jul 08, 2014 | 46.83 | 46.83 | 46.63 | 46.65 | 1,127,028 | -0.15(-0.33%) |
Jul 07, 2014 | 46.93 | 47.06 | 46.64 | 46.80 | 856,483 | -0.13(-0.28%) |
Jul 03, 2014 | 46.92 | 46.93 | 46.93 | 46.93 | 816,255 | +0.15(+0.31%) |
Jul 02, 2014 | 46.92 | 47.04 | 46.66 | 46.78 | 764,563 | -0.24(-0.50%) |