Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.44 | 48.59 | 48.36 | 48.48 | 75,024 | -0.16(-0.33%) |
Sep 29, 2014 | 48.70 | 48.75 | 48.52 | 48.64 | 87,141 | +0.14(+0.29%) |
Sep 26, 2014 | 48.79 | 48.82 | 48.50 | 48.50 | 71,596 | -0.41(-0.84%) |
Sep 25, 2014 | 48.70 | 48.96 | 48.64 | 48.91 | 103,353 | +0.06(+0.12%) |
Sep 24, 2014 | 48.95 | 49.00 | 48.85 | 48.85 | 42,088 | -0.19(-0.39%) |
Sep 23, 2014 | 49.11 | 49.14 | 48.99 | 49.04 | 33,095 | +0.07(+0.14%) |
Sep 22, 2014 | 48.85 | 49.09 | 48.85 | 48.97 | 125,771 | +0.13(+0.26%) |
Sep 19, 2014 | 49.07 | 49.07 | 48.87 | 48.84 | 433,166 | -0.26(-0.53%) |
Sep 18, 2014 | 48.96 | 49.10 | 48.89 | 49.10 | 140,433 | +0.13(+0.27%) |
Sep 17, 2014 | 49.34 | 49.37 | 48.97 | 48.97 | 67,168 | -0.28(-0.58%) |
Sep 16, 2014 | 49.19 | 49.38 | 49.14 | 49.26 | 73,226 | +0.07(+0.14%) |
Sep 15, 2014 | 49.19 | 49.19 | 49.16 | 49.19 | 125,038 | -0.00(-0.01%) |
Sep 12, 2014 | 49.10 | 49.33 | 49.07 | 49.19 | 193,760 | -0.03(-0.07%) |
Sep 11, 2014 | 49.36 | 49.40 | 49.23 | 49.23 | 91,430 | -0.21(-0.42%) |
Sep 10, 2014 | 49.38 | 49.48 | 49.27 | 49.43 | 118,136 | -0.14(-0.29%) |
Sep 09, 2014 | 49.47 | 49.64 | 49.44 | 49.58 | 92,356 | -0.11(-0.23%) |
Sep 08, 2014 | 49.90 | 49.95 | 49.64 | 49.69 | 166,565 | -0.23(-0.46%) |
Sep 05, 2014 | 49.84 | 50.08 | 49.84 | 49.92 | 76,891 | +0.05(+0.11%) |
Sep 04, 2014 | 50.16 | 50.16 | 49.77 | 49.87 | 126,142 | -0.43(-0.86%) |
Sep 03, 2014 | 50.34 | 50.39 | 50.23 | 50.30 | 93,066 | -0.05(-0.10%) |
Sep 02, 2014 | 50.38 | 50.42 | 50.28 | 50.35 | 426,823 | -0.28(-0.56%) |
Aug 29, 2014 | 50.73 | 50.63 | 50.63 | 50.63 | 59,856 | -0.12(-0.23%) |
Aug 28, 2014 | 50.93 | 50.93 | 50.71 | 50.75 | 51,121 | -0.13(-0.26%) |
Aug 27, 2014 | 50.76 | 50.90 | 50.76 | 50.88 | 47,653 | +0.27(+0.54%) |
Aug 26, 2014 | 50.75 | 50.75 | 50.54 | 50.61 | 50,453 | -0.00(-0.01%) |
Aug 25, 2014 | 50.65 | 50.68 | 50.50 | 50.61 | 26,457 | +0.01(+0.02%) |
Aug 22, 2014 | 50.68 | 50.71 | 50.51 | 50.60 | 63,914 | -0.10(-0.20%) |
Aug 21, 2014 | 50.61 | 50.75 | 50.57 | 50.71 | 58,562 | +0.12(+0.24%) |
Aug 20, 2014 | 50.76 | 50.76 | 50.53 | 50.58 | 64,138 | -0.24(-0.48%) |
Aug 19, 2014 | 50.83 | 50.90 | 50.79 | 50.83 | 36,434 | -0.12(-0.23%) |
Aug 18, 2014 | 50.95 | 50.98 | 50.88 | 50.94 | 127,434 | -0.24(-0.47%) |
Aug 15, 2014 | 51.00 | 51.22 | 51.00 | 51.18 | 56,641 | +0.29(+0.58%) |
Aug 14, 2014 | 50.92 | 50.92 | 50.74 | 50.89 | 76,712 | +0.07(+0.13%) |
Aug 13, 2014 | 50.83 | 50.85 | 50.76 | 50.82 | 23,538 | +0.03(+0.07%) |
Aug 12, 2014 | 50.79 | 50.82 | 50.66 | 50.79 | 72,106 | +0.00(+0.01%) |
Aug 11, 2014 | 50.83 | 50.93 | 50.76 | 50.78 | 27,509 | -0.02(-0.05%) |
Aug 08, 2014 | 50.83 | 50.97 | 50.79 | 50.81 | 88,193 | +0.15(+0.29%) |
Aug 07, 2014 | 50.67 | 50.78 | 50.56 | 50.66 | 131,790 | -0.03(-0.06%) |
Aug 06, 2014 | 50.64 | 50.72 | 50.52 | 50.69 | 42,653 | +0.04(+0.08%) |
Aug 05, 2014 | 50.62 | 50.71 | 50.42 | 50.65 | 43,303 | -0.03(-0.06%) |
Aug 04, 2014 | 50.75 | 50.80 | 50.63 | 50.68 | 107,435 | +0.01(+0.01%) |
Aug 01, 2014 | 50.69 | 50.77 | 50.41 | 50.67 | 765,970 | +0.14(+0.28%) |
Jul 31, 2014 | 50.49 | 50.63 | 50.44 | 50.53 | 202,613 | -0.05(-0.10%) |
Jul 30, 2014 | 50.73 | 50.73 | 50.52 | 50.58 | 61,431 | -0.37(-0.72%) |
Jul 29, 2014 | 50.95 | 51.00 | 50.89 | 50.95 | 56,592 | -0.02(-0.05%) |
Jul 28, 2014 | 50.98 | 51.05 | 50.91 | 50.97 | 66,981 | +0.02(+0.04%) |
Jul 25, 2014 | 50.95 | 50.99 | 50.93 | 50.95 | 31,403 | +0.01(+0.02%) |
Jul 24, 2014 | 50.98 | 51.04 | 50.88 | 50.94 | 56,153 | -0.10(-0.19%) |
Jul 23, 2014 | 51.08 | 51.08 | 50.93 | 51.04 | 47,763 | +0.03(+0.07%) |
Jul 22, 2014 | 51.03 | 51.07 | 50.92 | 51.01 | 125,847 | -0.13(-0.26%) |
Jul 21, 2014 | 51.16 | 51.17 | 51.07 | 51.14 | 90,785 | +0.03(+0.06%) |
Jul 18, 2014 | 51.05 | 51.15 | 51.01 | 51.11 | 37,640 | +0.00(+0.01%) |
Jul 17, 2014 | 50.97 | 51.17 | 50.97 | 51.10 | 44,740 | +0.11(+0.22%) |
Jul 16, 2014 | 50.93 | 51.03 | 50.91 | 50.99 | 103,855 | -0.03(-0.06%) |
Jul 15, 2014 | 51.10 | 51.18 | 50.95 | 51.02 | 31,341 | -0.12(-0.24%) |
Jul 14, 2014 | 51.11 | 51.21 | 51.07 | 51.14 | 42,506 | -0.02(-0.04%) |
Jul 11, 2014 | 51.13 | 51.24 | 51.06 | 51.16 | 57,493 | +0.19(+0.37%) |
Jul 10, 2014 | 51.18 | 51.28 | 50.97 | 50.97 | 93,920 | -0.17(-0.33%) |
Jul 09, 2014 | 51.09 | 51.27 | 51.08 | 51.14 | 42,512 | +0.06(+0.11%) |
Jul 08, 2014 | 51.03 | 51.19 | 51.01 | 51.09 | 36,700 | +0.09(+0.18%) |
Jul 07, 2014 | 50.98 | 51.09 | 50.92 | 50.99 | 47,827 | +0.14(+0.27%) |
Jul 03, 2014 | 50.88 | 50.86 | 50.86 | 50.86 | 49,253 | -0.19(-0.36%) |
Jul 02, 2014 | 51.12 | 51.18 | 51.03 | 51.04 | 141,826 | -0.24(-0.47%) |