Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.09 | 48.17 | 47.78 | 47.89 | 121,571 | -0.58(-1.19%) |
Sep 29, 2014 | 48.39 | 48.62 | 48.34 | 48.47 | 104,904 | -0.37(-0.77%) |
Sep 26, 2014 | 48.93 | 48.93 | 48.55 | 48.84 | 123,427 | +0.05(+0.11%) |
Sep 25, 2014 | 49.15 | 49.17 | 48.64 | 48.79 | 121,455 | -0.83(-1.66%) |
Sep 24, 2014 | 49.38 | 49.65 | 49.25 | 49.61 | 106,270 | +0.12(+0.25%) |
Sep 23, 2014 | 49.59 | 49.71 | 49.35 | 49.49 | 65,647 | -0.54(-1.07%) |
Sep 22, 2014 | 50.00 | 50.17 | 49.84 | 50.03 | 110,647 | -0.62(-1.22%) |
Sep 19, 2014 | 50.88 | 50.95 | 50.56 | 50.64 | 216,915 | +0.21(+0.42%) |
Sep 18, 2014 | 50.42 | 50.63 | 50.35 | 50.43 | 178,860 | +1.04(+2.11%) |
Sep 17, 2014 | 49.42 | 49.70 | 49.27 | 49.39 | 106,172 | +0.04(+0.08%) |
Sep 16, 2014 | 48.76 | 49.42 | 48.75 | 49.35 | 214,070 | +0.04(+0.08%) |
Sep 15, 2014 | 49.30 | 49.33 | 49.01 | 49.31 | 120,301 | -0.07(-0.14%) |
Sep 12, 2014 | 49.40 | 49.45 | 49.25 | 49.38 | 131,122 | +0.18(+0.36%) |
Sep 11, 2014 | 49.37 | 49.39 | 48.97 | 49.20 | 109,573 | -0.34(-0.69%) |
Sep 10, 2014 | 49.03 | 49.69 | 48.96 | 49.54 | 169,196 | +0.82(+1.68%) |
Sep 09, 2014 | 48.74 | 48.83 | 48.58 | 48.72 | 110,863 | +0.09(+0.19%) |
Sep 08, 2014 | 48.72 | 48.93 | 48.47 | 48.63 | 220,109 | -1.15(-2.30%) |
Sep 05, 2014 | 49.36 | 49.78 | 49.35 | 49.78 | 101,801 | +0.26(+0.52%) |
Sep 04, 2014 | 49.85 | 50.06 | 49.45 | 49.52 | 184,144 | -0.20(-0.41%) |
Sep 03, 2014 | 49.98 | 50.03 | 49.64 | 49.72 | 105,572 | +0.12(+0.25%) |
Sep 02, 2014 | 49.58 | 49.75 | 49.48 | 49.60 | 134,542 | -0.76(-1.52%) |
Aug 29, 2014 | 50.13 | 50.36 | 50.36 | 50.36 | 487,054 | -0.04(-0.08%) |
Aug 28, 2014 | 50.03 | 50.41 | 49.86 | 50.40 | 187,021 | +0.93(+1.89%) |
Aug 27, 2014 | 49.50 | 49.62 | 49.30 | 49.46 | 74,005 | +0.26(+0.52%) |
Aug 26, 2014 | 49.50 | 49.73 | 49.21 | 49.21 | 153,821 | -0.43(-0.86%) |
Aug 25, 2014 | 49.40 | 49.77 | 49.39 | 49.64 | 57,460 | +0.50(+1.01%) |
Aug 22, 2014 | 49.25 | 49.32 | 49.02 | 49.14 | 142,645 | +0.19(+0.40%) |
Aug 21, 2014 | 49.01 | 49.26 | 48.93 | 48.94 | 162,104 | +0.14(+0.29%) |
Aug 20, 2014 | 48.85 | 48.92 | 48.71 | 48.80 | 282,550 | -0.09(-0.18%) |
Aug 19, 2014 | 48.83 | 48.92 | 48.65 | 48.89 | 1,188,829 | +0.33(+0.67%) |
Aug 18, 2014 | 48.83 | 48.83 | 48.51 | 48.56 | 145,503 | +0.05(+0.11%) |
Aug 15, 2014 | 48.78 | 48.91 | 48.27 | 48.51 | 143,199 | +0.34(+0.71%) |
Aug 14, 2014 | 48.26 | 48.29 | 47.97 | 48.16 | 117,151 | +0.10(+0.21%) |
Aug 13, 2014 | 48.17 | 48.18 | 47.88 | 48.06 | 71,133 | -0.27(-0.57%) |
Aug 12, 2014 | 47.89 | 48.35 | 47.89 | 48.34 | 111,498 | +0.21(+0.43%) |
Aug 11, 2014 | 48.08 | 48.31 | 47.96 | 48.13 | 114,668 | +0.12(+0.25%) |
Aug 08, 2014 | 48.12 | 48.18 | 47.73 | 48.01 | 98,138 | -0.71(-1.46%) |
Aug 07, 2014 | 49.00 | 49.05 | 48.66 | 48.72 | 100,787 | -0.21(-0.44%) |
Aug 06, 2014 | 48.80 | 49.03 | 48.78 | 48.93 | 109,450 | +0.15(+0.30%) |
Aug 05, 2014 | 48.71 | 48.98 | 48.58 | 48.79 | 101,648 | -0.21(-0.42%) |
Aug 04, 2014 | 49.08 | 49.10 | 48.68 | 48.99 | 80,681 | -0.12(-0.25%) |
Aug 01, 2014 | 49.11 | 49.42 | 49.08 | 49.12 | 80,893 | -0.95(-1.89%) |
Jul 31, 2014 | 50.55 | 50.69 | 50.04 | 50.06 | 99,221 | -0.25(-0.50%) |
Jul 30, 2014 | 50.42 | 50.49 | 49.99 | 50.32 | 118,119 | +0.16(+0.32%) |
Jul 29, 2014 | 50.26 | 50.42 | 50.12 | 50.16 | 81,224 | +0.24(+0.49%) |
Jul 28, 2014 | 50.03 | 50.09 | 49.80 | 49.91 | 74,994 | +0.02(+0.05%) |
Jul 25, 2014 | 49.96 | 50.04 | 49.77 | 49.89 | 76,516 | -0.45(-0.90%) |
Jul 24, 2014 | 50.36 | 50.48 | 50.22 | 50.34 | 81,270 | -0.50(-0.98%) |
Jul 23, 2014 | 50.92 | 50.99 | 50.80 | 50.84 | 63,063 | -0.07(-0.14%) |
Jul 22, 2014 | 50.73 | 51.00 | 50.58 | 50.90 | 65,730 | +0.74(+1.48%) |
Jul 21, 2014 | 49.93 | 50.18 | 49.93 | 50.16 | 78,517 | -0.30(-0.59%) |
Jul 18, 2014 | 49.87 | 50.55 | 49.80 | 50.46 | 160,620 | +0.40(+0.79%) |
Jul 17, 2014 | 50.24 | 50.48 | 50.00 | 50.06 | 95,652 | -0.83(-1.62%) |
Jul 16, 2014 | 51.03 | 51.10 | 50.81 | 50.89 | 68,939 | +0.01(+0.01%) |
Jul 15, 2014 | 51.15 | 51.19 | 50.71 | 50.88 | 79,630 | +0.38(+0.76%) |
Jul 14, 2014 | 50.72 | 50.77 | 50.48 | 50.50 | 77,903 | -0.12(-0.24%) |
Jul 11, 2014 | 50.50 | 50.62 | 50.38 | 50.62 | 421,135 | +0.27(+0.53%) |
Jul 10, 2014 | 49.93 | 50.37 | 49.89 | 50.35 | 673,806 | +0.15(+0.30%) |
Jul 09, 2014 | 49.66 | 50.25 | 49.62 | 50.20 | 87,751 | +0.39(+0.78%) |
Jul 08, 2014 | 50.09 | 50.12 | 49.73 | 49.81 | 80,791 | -0.95(-1.87%) |
Jul 07, 2014 | 50.65 | 50.83 | 50.58 | 50.76 | 73,948 | -0.39(-0.76%) |
Jul 03, 2014 | 51.28 | 51.15 | 51.15 | 51.15 | 95,798 | -0.30(-0.58%) |
Jul 02, 2014 | 51.49 | 51.49 | 51.30 | 51.45 | 48,367 | -0.10(-0.19%) |