Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.74 | 48.91 | 48.31 | 48.32 | 283,088 | -0.57(-1.17%) |
Sep 29, 2014 | 48.36 | 48.98 | 48.30 | 48.89 | 130,982 | +0.08(+0.17%) |
Sep 26, 2014 | 48.60 | 48.95 | 48.48 | 48.81 | 162,172 | +0.21(+0.42%) |
Sep 25, 2014 | 49.07 | 49.07 | 48.59 | 48.60 | 182,287 | -0.47(-0.95%) |
Sep 24, 2014 | 48.60 | 49.28 | 48.50 | 49.07 | 131,958 | +0.38(+0.77%) |
Sep 23, 2014 | 49.77 | 49.80 | 48.59 | 48.69 | 397,094 | -1.09(-2.20%) |
Sep 22, 2014 | 49.96 | 50.24 | 49.71 | 49.79 | 259,501 | -0.36(-0.71%) |
Sep 19, 2014 | 50.39 | 50.64 | 50.39 | 50.15 | 618,356 | -0.19(-0.37%) |
Sep 18, 2014 | 49.92 | 50.67 | 49.72 | 50.33 | 237,765 | +0.48(+0.95%) |
Sep 17, 2014 | 49.64 | 50.17 | 49.42 | 49.86 | 163,743 | +0.20(+0.40%) |
Sep 16, 2014 | 49.55 | 49.79 | 49.13 | 49.66 | 155,615 | +0.01(+0.02%) |
Sep 15, 2014 | 48.99 | 50.26 | 48.73 | 49.65 | 364,629 | +0.59(+1.21%) |
Sep 12, 2014 | 50.11 | 50.12 | 49.03 | 49.06 | 490,122 | -0.91(-1.81%) |
Sep 11, 2014 | 49.27 | 50.03 | 49.18 | 49.97 | 170,755 | +0.40(+0.81%) |
Sep 10, 2014 | 49.25 | 49.75 | 48.98 | 49.56 | 122,820 | +0.29(+0.58%) |
Sep 09, 2014 | 49.36 | 49.95 | 48.97 | 49.28 | 147,006 | -0.23(-0.47%) |
Sep 08, 2014 | 49.75 | 49.79 | 49.21 | 49.51 | 252,979 | -0.31(-0.63%) |
Sep 05, 2014 | 49.85 | 50.68 | 49.68 | 49.82 | 230,688 | -0.28(-0.55%) |
Sep 04, 2014 | 50.40 | 50.61 | 50.40 | 50.10 | 137,966 | -0.20(-0.39%) |
Sep 03, 2014 | 50.99 | 51.03 | 50.22 | 50.30 | 185,630 | -0.54(-1.06%) |
Sep 02, 2014 | 50.99 | 51.08 | 50.41 | 50.84 | 179,562 | +0.06(+0.12%) |
Aug 29, 2014 | 50.52 | 50.77 | 50.77 | 50.77 | 113,380 | +0.27(+0.53%) |
Aug 28, 2014 | 50.39 | 50.79 | 50.18 | 50.50 | 110,134 | -0.12(-0.23%) |
Aug 27, 2014 | 50.88 | 51.08 | 50.56 | 50.62 | 115,527 | -0.16(-0.32%) |
Aug 26, 2014 | 50.33 | 50.87 | 50.04 | 50.78 | 166,113 | +0.36(+0.71%) |
Aug 25, 2014 | 50.78 | 50.99 | 50.24 | 50.42 | 117,506 | -0.07(-0.14%) |
Aug 22, 2014 | 50.40 | 50.69 | 50.28 | 50.50 | 104,706 | +0.18(+0.36%) |
Aug 21, 2014 | 50.21 | 50.54 | 49.92 | 50.32 | 188,894 | +0.04(+0.07%) |
Aug 20, 2014 | 50.17 | 50.48 | 49.81 | 50.28 | 140,921 | -0.19(-0.37%) |
Aug 19, 2014 | 50.61 | 50.91 | 50.47 | 50.47 | 154,974 | -0.10(-0.19%) |
Aug 18, 2014 | 50.35 | 50.58 | 49.82 | 50.57 | 144,266 | +0.74(+1.49%) |
Aug 15, 2014 | 50.53 | 50.56 | 49.35 | 49.82 | 164,465 | -0.26(-0.52%) |
Aug 14, 2014 | 49.90 | 50.11 | 49.46 | 50.08 | 218,815 | +0.26(+0.52%) |
Aug 13, 2014 | 50.02 | 50.02 | 49.50 | 49.82 | 211,506 | -0.12(-0.23%) |
Aug 12, 2014 | 50.14 | 50.39 | 49.74 | 49.94 | 189,772 | -0.47(-0.94%) |
Aug 11, 2014 | 50.45 | 51.01 | 50.41 | 50.41 | 130,553 | +0.14(+0.29%) |
Aug 08, 2014 | 49.33 | 50.31 | 49.14 | 50.27 | 173,309 | +0.91(+1.84%) |
Aug 07, 2014 | 49.40 | 49.80 | 49.14 | 49.36 | 170,558 | +0.05(+0.11%) |
Aug 06, 2014 | 48.73 | 49.59 | 48.59 | 49.31 | 143,194 | +0.31(+0.64%) |
Aug 05, 2014 | 48.49 | 49.00 | 48.41 | 48.99 | 376,824 | +0.19(+0.38%) |
Aug 04, 2014 | 48.93 | 48.95 | 48.16 | 48.81 | 475,291 | +0.04(+0.09%) |
Aug 01, 2014 | 49.02 | 49.30 | 48.63 | 48.76 | 278,315 | -0.12(-0.24%) |
Jul 31, 2014 | 49.05 | 49.39 | 48.86 | 48.88 | 293,942 | -0.46(-0.94%) |
Jul 30, 2014 | 48.91 | 49.47 | 48.33 | 49.34 | 186,213 | +0.65(+1.34%) |
Jul 29, 2014 | 49.39 | 49.50 | 48.64 | 48.69 | 327,447 | -0.67(-1.36%) |
Jul 28, 2014 | 49.48 | 49.73 | 49.23 | 49.36 | 234,878 | -0.14(-0.29%) |
Jul 25, 2014 | 49.28 | 49.74 | 49.21 | 49.50 | 221,419 | -0.13(-0.27%) |
Jul 24, 2014 | 49.99 | 50.36 | 49.50 | 49.64 | 246,498 | -0.27(-0.54%) |
Jul 23, 2014 | 49.86 | 50.17 | 49.42 | 49.91 | 165,530 | +0.20(+0.40%) |
Jul 22, 2014 | 49.80 | 50.24 | 49.56 | 49.71 | 198,821 | +0.03(+0.05%) |
Jul 21, 2014 | 49.95 | 50.36 | 49.42 | 49.68 | 317,587 | -0.45(-0.89%) |
Jul 18, 2014 | 49.54 | 50.39 | 49.54 | 50.13 | 325,001 | +0.46(+0.92%) |
Jul 17, 2014 | 49.23 | 50.73 | 49.23 | 49.67 | 482,650 | +1.15(+2.37%) |
Jul 16, 2014 | 49.05 | 49.14 | 48.34 | 48.52 | 246,205 | -0.39(-0.80%) |
Jul 15, 2014 | 49.74 | 49.85 | 48.89 | 48.91 | 170,461 | -0.71(-1.44%) |
Jul 14, 2014 | 50.09 | 50.09 | 49.45 | 49.63 | 173,691 | -0.04(-0.07%) |
Jul 11, 2014 | 50.02 | 50.43 | 49.51 | 49.66 | 261,872 | -0.54(-1.08%) |
Jul 10, 2014 | 49.51 | 50.39 | 48.65 | 50.21 | 298,293 | -0.21(-0.42%) |
Jul 09, 2014 | 50.33 | 50.90 | 50.09 | 50.42 | 215,310 | +0.15(+0.30%) |
Jul 08, 2014 | 51.04 | 51.04 | 50.19 | 50.27 | 283,461 | -0.85(-1.66%) |
Jul 07, 2014 | 51.10 | 51.60 | 50.82 | 51.12 | 253,164 | -0.09(-0.17%) |
Jul 03, 2014 | 50.87 | 51.21 | 51.21 | 51.21 | 124,580 | +0.46(+0.91%) |
Jul 02, 2014 | 51.04 | 51.40 | 50.64 | 50.74 | 174,023 | -0.61(-1.18%) |