Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.72 | 46.13 | 45.71 | 46.13 | 27,463 | +0.27(+0.60%) |
Sep 29, 2014 | 45.72 | 45.96 | 45.72 | 45.86 | 10,799 | +0.08(+0.17%) |
Sep 26, 2014 | 45.38 | 45.88 | 45.19 | 45.78 | 143,500 | +0.40(+0.88%) |
Sep 25, 2014 | 45.78 | 45.78 | 45.31 | 45.38 | 13,306 | -0.37(-0.81%) |
Sep 24, 2014 | 45.62 | 45.80 | 45.30 | 45.75 | 10,682 | +0.03(+0.06%) |
Sep 23, 2014 | 45.99 | 45.99 | 45.62 | 45.72 | 8,554 | -0.28(-0.60%) |
Sep 22, 2014 | 46.50 | 46.50 | 45.93 | 46.00 | 10,496 | -0.47(-1.01%) |
Sep 19, 2014 | 46.34 | 46.47 | 46.23 | 46.47 | 8,422 | +0.21(+0.46%) |
Sep 18, 2014 | 46.26 | 46.34 | 45.99 | 46.26 | 8,707 | +0.16(+0.35%) |
Sep 17, 2014 | 46.10 | 46.15 | 45.96 | 46.10 | 9,458 | +0.11(+0.23%) |
Sep 16, 2014 | 45.62 | 46.12 | 45.62 | 45.99 | 215,873 | +0.29(+0.62%) |
Sep 15, 2014 | 45.96 | 45.96 | 45.51 | 45.71 | 8,679 | -0.15(-0.33%) |
Sep 12, 2014 | 46.52 | 46.52 | 45.67 | 45.86 | 11,835 | -0.59(-1.26%) |
Sep 11, 2014 | 46.34 | 46.44 | 46.22 | 46.44 | 8,052 | -0.11(-0.23%) |
Sep 10, 2014 | 46.50 | 46.55 | 46.39 | 46.55 | 13,244 | -0.03(-0.06%) |
Sep 09, 2014 | 46.28 | 46.58 | 46.28 | 46.58 | 12,119 | +0.08(+0.17%) |
Sep 08, 2014 | 46.34 | 46.50 | 46.34 | 46.50 | 9,035 | +0.03(+0.06%) |
Sep 05, 2014 | 46.28 | 46.47 | 46.25 | 46.47 | 13,390 | +0.11(+0.24%) |
Sep 04, 2014 | 46.50 | 46.52 | 46.28 | 46.36 | 11,964 | -0.19(-0.41%) |
Sep 03, 2014 | 46.60 | 46.60 | 46.47 | 46.55 | 13,042 | +0.01(+0.02%) |
Sep 02, 2014 | 46.68 | 46.71 | 46.50 | 46.54 | 6,083 | -0.17(-0.37%) |
Aug 29, 2014 | 46.55 | 46.71 | 46.71 | 46.71 | 8,947 | +0.27(+0.57%) |
Aug 28, 2014 | 46.42 | 46.47 | 46.31 | 46.44 | 13,384 | +0.03(+0.06%) |
Aug 27, 2014 | 46.28 | 46.42 | 46.28 | 46.42 | 13,785 | +0.14(+0.30%) |
Aug 26, 2014 | 46.15 | 46.34 | 46.15 | 46.28 | 26,611 | +0.12(+0.27%) |
Aug 25, 2014 | 46.02 | 46.18 | 45.88 | 46.15 | 19,710 | +0.21(+0.46%) |
Aug 22, 2014 | 46.10 | 46.10 | 45.86 | 45.94 | 17,150 | -0.13(-0.29%) |
Aug 21, 2014 | 46.04 | 46.10 | 45.88 | 46.07 | 10,770 | -0.03(-0.06%) |
Aug 20, 2014 | 45.88 | 46.13 | 45.86 | 46.10 | 10,589 | +0.21(+0.46%) |
Aug 19, 2014 | 46.02 | 46.02 | 45.83 | 45.88 | 13,456 | +0.11(+0.23%) |
Aug 18, 2014 | 46.12 | 46.12 | 45.49 | 45.78 | 16,843 | +0.05(+0.12%) |
Aug 15, 2014 | 45.83 | 45.86 | 45.53 | 45.72 | 9,017 | +0.24(+0.53%) |
Aug 14, 2014 | 45.43 | 45.58 | 45.43 | 45.49 | 10,160 | +0.24(+0.53%) |
Aug 13, 2014 | 45.30 | 45.46 | 44.93 | 45.25 | 12,409 | +0.21(+0.47%) |
Aug 12, 2014 | 45.22 | 45.22 | 44.90 | 45.03 | 32,811 | -0.16(-0.35%) |
Aug 11, 2014 | 44.77 | 45.51 | 44.77 | 45.19 | 14,129 | +0.97(+2.18%) |
Aug 08, 2014 | 44.21 | 44.26 | 43.97 | 44.23 | 18,038 | +0.07(+0.16%) |
Aug 07, 2014 | 44.29 | 44.39 | 43.97 | 44.16 | 10,277 | +0.04(+0.09%) |
Aug 06, 2014 | 44.17 | 44.22 | 44.04 | 44.12 | 13,940 | -0.16(-0.36%) |
Aug 05, 2014 | 44.82 | 44.82 | 44.22 | 44.27 | 10,378 | -0.52(-1.17%) |
Aug 04, 2014 | 44.27 | 44.80 | 44.19 | 44.80 | 64,128 | +0.52(+1.18%) |
Aug 01, 2014 | 44.19 | 44.40 | 44.01 | 44.27 | 294,069 | -0.13(-0.30%) |
Jul 31, 2014 | 44.77 | 44.77 | 44.30 | 44.40 | 18,243 | -0.52(-1.17%) |
Jul 30, 2014 | 45.37 | 45.37 | 44.77 | 44.93 | 18,634 | -0.34(-0.75%) |
Jul 29, 2014 | 45.48 | 45.53 | 45.17 | 45.27 | 11,492 | -0.05(-0.12%) |
Jul 28, 2014 | 45.43 | 45.45 | 45.24 | 45.32 | 6,749 | -0.03(-0.06%) |
Jul 25, 2014 | 45.37 | 45.48 | 45.30 | 45.35 | 19,872 | -0.13(-0.28%) |
Jul 24, 2014 | 45.74 | 45.77 | 45.47 | 45.47 | 12,186 | -0.11(-0.24%) |
Jul 23, 2014 | 45.45 | 45.74 | 45.45 | 45.58 | 12,058 | +0.05(+0.12%) |
Jul 22, 2014 | 45.37 | 45.53 | 45.37 | 45.53 | 16,268 | +0.22(+0.48%) |
Jul 21, 2014 | 45.35 | 45.43 | 45.16 | 45.31 | 12,355 | +0.07(+0.15%) |
Jul 18, 2014 | 45.37 | 45.41 | 45.22 | 45.24 | 18,739 | -0.05(-0.12%) |
Jul 17, 2014 | 45.20 | 45.37 | 45.14 | 45.30 | 24,105 | +0.03(+0.06%) |
Jul 16, 2014 | 44.98 | 45.27 | 44.98 | 45.27 | 19,348 | +0.26(+0.58%) |
Jul 15, 2014 | 44.77 | 45.09 | 44.77 | 45.01 | 16,856 | +0.10(+0.23%) |
Jul 14, 2014 | 45.22 | 45.22 | 44.90 | 44.90 | 16,123 | -0.10(-0.23%) |
Jul 11, 2014 | 44.87 | 45.01 | 44.80 | 45.01 | 13,725 | +0.13(+0.29%) |
Jul 10, 2014 | 44.82 | 44.88 | 44.72 | 44.88 | 9,999 | -0.05(-0.12%) |
Jul 09, 2014 | 44.82 | 44.93 | 44.46 | 44.93 | 11,683 | +0.31(+0.71%) |
Jul 08, 2014 | 44.77 | 44.78 | 44.54 | 44.61 | 14,493 | -0.16(-0.35%) |
Jul 07, 2014 | 45.11 | 45.16 | 44.67 | 44.77 | 15,124 | -0.39(-0.87%) |
Jul 03, 2014 | 45.32 | 45.16 | 45.16 | 45.16 | 8,502 | -0.26(-0.58%) |
Jul 02, 2014 | 45.72 | 45.72 | 45.28 | 45.43 | 13,774 | -0.16(-0.35%) |