Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 46.27 | 46.40 | 46.01 | 46.15 | 21,654 | -0.21(-0.46%) |
Sep 29, 2014 | 46.24 | 46.45 | 46.10 | 46.36 | 46,761 | -0.48(-1.02%) |
Sep 26, 2014 | 46.66 | 46.93 | 46.64 | 46.84 | 28,637 | +0.09(+0.20%) |
Sep 25, 2014 | 47.08 | 47.08 | 46.69 | 46.74 | 22,177 | -0.89(-1.86%) |
Sep 24, 2014 | 47.38 | 47.73 | 47.21 | 47.63 | 87,406 | +0.29(+0.60%) |
Sep 23, 2014 | 47.34 | 47.48 | 47.28 | 47.34 | 9,104 | -0.12(-0.24%) |
Sep 22, 2014 | 47.80 | 47.80 | 47.43 | 47.46 | 10,296 | -0.56(-1.16%) |
Sep 19, 2014 | 48.34 | 48.34 | 47.95 | 48.02 | 5,751 | -0.33(-0.68%) |
Sep 18, 2014 | 48.27 | 48.35 | 48.24 | 48.35 | 8,339 | +0.29(+0.59%) |
Sep 17, 2014 | 48.29 | 48.40 | 47.91 | 48.06 | 59,608 | -0.18(-0.38%) |
Sep 16, 2014 | 47.71 | 48.37 | 47.71 | 48.25 | 13,162 | +0.23(+0.47%) |
Sep 15, 2014 | 47.98 | 48.09 | 47.91 | 48.02 | 15,385 | +0.03(+0.07%) |
Sep 12, 2014 | 48.13 | 48.19 | 47.91 | 47.99 | 9,426 | -0.25(-0.52%) |
Sep 11, 2014 | 48.14 | 48.26 | 48.02 | 48.24 | 15,603 | -0.18(-0.37%) |
Sep 10, 2014 | 48.19 | 48.52 | 48.12 | 48.42 | 17,842 | +0.05(+0.11%) |
Sep 09, 2014 | 48.55 | 48.60 | 48.30 | 48.36 | 10,484 | -0.37(-0.76%) |
Sep 08, 2014 | 48.88 | 48.92 | 48.59 | 48.73 | 17,906 | -0.40(-0.82%) |
Sep 05, 2014 | 48.87 | 49.13 | 48.87 | 49.13 | 20,618 | +0.03(+0.06%) |
Sep 04, 2014 | 49.35 | 49.40 | 48.97 | 49.10 | 17,502 | -0.29(-0.58%) |
Sep 03, 2014 | 49.52 | 49.55 | 49.36 | 49.39 | 10,966 | +0.23(+0.47%) |
Sep 02, 2014 | 49.34 | 49.39 | 49.12 | 49.16 | 24,408 | -0.25(-0.50%) |
Aug 29, 2014 | 49.39 | 49.40 | 49.40 | 49.40 | 17,651 | -0.02(-0.03%) |
Aug 28, 2014 | 49.32 | 49.42 | 49.22 | 49.42 | 19,908 | -0.35(-0.71%) |
Aug 27, 2014 | 49.69 | 49.84 | 49.62 | 49.77 | 43,124 | +0.13(+0.26%) |
Aug 26, 2014 | 49.62 | 49.71 | 49.60 | 49.64 | 9,824 | +0.18(+0.37%) |
Aug 25, 2014 | 49.49 | 49.58 | 49.49 | 49.46 | 32,526 | +0.12(+0.25%) |
Aug 22, 2014 | 49.49 | 49.49 | 49.30 | 49.33 | 9,794 | -0.22(-0.45%) |
Aug 21, 2014 | 49.55 | 49.63 | 49.52 | 49.56 | 37,603 | -0.05(-0.09%) |
Aug 20, 2014 | 49.57 | 49.71 | 49.57 | 49.60 | 10,016 | -0.09(-0.19%) |
Aug 19, 2014 | 49.59 | 49.76 | 49.59 | 49.69 | 88,109 | +0.01(+0.02%) |
Aug 18, 2014 | 49.66 | 49.77 | 49.61 | 49.69 | 31,244 | +0.30(+0.61%) |
Aug 15, 2014 | 49.39 | 49.62 | 49.00 | 49.39 | 11,465 | +0.11(+0.22%) |
Aug 14, 2014 | 49.26 | 49.33 | 49.24 | 49.28 | 26,777 | -0.08(-0.17%) |
Aug 13, 2014 | 49.26 | 49.42 | 49.19 | 49.36 | 18,639 | +0.14(+0.28%) |
Aug 12, 2014 | 49.01 | 49.25 | 48.86 | 49.22 | 15,562 | +0.10(+0.20%) |
Aug 11, 2014 | 49.00 | 49.32 | 49.00 | 49.12 | 21,828 | +0.32(+0.65%) |
Aug 08, 2014 | 48.36 | 48.82 | 48.31 | 48.81 | 14,401 | +0.40(+0.83%) |
Aug 07, 2014 | 48.82 | 48.82 | 48.40 | 48.41 | 9,073 | -0.54(-1.10%) |
Aug 06, 2014 | 48.43 | 49.01 | 48.43 | 48.95 | 11,720 | +0.34(+0.70%) |
Aug 05, 2014 | 48.88 | 48.89 | 48.55 | 48.61 | 23,552 | -0.60(-1.21%) |
Aug 04, 2014 | 49.07 | 49.28 | 48.79 | 49.20 | 155,634 | +0.09(+0.19%) |
Aug 01, 2014 | 48.81 | 49.31 | 48.81 | 49.11 | 18,622 | -0.28(-0.56%) |
Jul 31, 2014 | 49.81 | 49.91 | 49.33 | 49.39 | 39,137 | -1.01(-2.00%) |
Jul 30, 2014 | 50.40 | 50.50 | 50.18 | 50.40 | 10,558 | -0.38(-0.74%) |
Jul 29, 2014 | 50.85 | 50.96 | 50.75 | 50.77 | 38,313 | +0.01(+0.01%) |
Jul 28, 2014 | 50.53 | 50.83 | 50.49 | 50.77 | 7,565 | +0.19(+0.37%) |
Jul 25, 2014 | 50.57 | 50.73 | 50.44 | 50.58 | 40,111 | -0.08(-0.17%) |
Jul 24, 2014 | 50.70 | 50.73 | 50.60 | 50.67 | 10,485 | +0.05(+0.10%) |
Jul 23, 2014 | 50.45 | 50.70 | 50.45 | 50.61 | 14,395 | +0.19(+0.37%) |
Jul 22, 2014 | 50.50 | 50.63 | 50.27 | 50.43 | 9,339 | +0.25(+0.51%) |
Jul 21, 2014 | 50.11 | 50.23 | 49.93 | 50.17 | 31,548 | -0.13(-0.26%) |
Jul 18, 2014 | 50.03 | 50.35 | 49.96 | 50.30 | 57,167 | +0.22(+0.43%) |
Jul 17, 2014 | 50.19 | 50.41 | 50.09 | 50.09 | 19,198 | -0.40(-0.79%) |
Jul 16, 2014 | 50.55 | 50.55 | 50.41 | 50.49 | 10,331 | +0.47(+0.93%) |
Jul 15, 2014 | 50.11 | 50.25 | 49.80 | 50.02 | 35,330 | -0.07(-0.15%) |
Jul 14, 2014 | 50.08 | 50.29 | 50.06 | 50.09 | 8,966 | +0.23(+0.46%) |
Jul 11, 2014 | 49.78 | 49.89 | 49.72 | 49.86 | 19,602 | +0.01(+0.02%) |
Jul 10, 2014 | 49.54 | 50.02 | 49.53 | 49.86 | 7,203 | -0.55(-1.09%) |
Jul 09, 2014 | 50.07 | 50.43 | 50.04 | 50.40 | 13,469 | +0.25(+0.51%) |
Jul 08, 2014 | 50.43 | 50.43 | 50.01 | 50.15 | 28,659 | -0.19(-0.38%) |
Jul 07, 2014 | 50.41 | 50.50 | 50.33 | 50.34 | 14,318 | -0.42(-0.82%) |
Jul 03, 2014 | 50.46 | 50.76 | 50.76 | 50.76 | 21,545 | +0.38(+0.75%) |
Jul 02, 2014 | 50.20 | 50.50 | 50.06 | 50.38 | 150,053 | +0.18(+0.37%) |