Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 49.04 | 49.38 | 48.43 | 49.34 | 341,793 | +0.09(+0.19%) |
Sep 29, 2014 | 48.69 | 49.26 | 48.36 | 49.24 | 276,663 | -0.30(-0.61%) |
Sep 26, 2014 | 49.10 | 49.63 | 49.00 | 49.54 | 383,649 | -0.54(-1.09%) |
Sep 25, 2014 | 50.20 | 50.39 | 49.85 | 50.09 | 297,157 | +0.08(+0.17%) |
Sep 24, 2014 | 49.30 | 50.00 | 49.20 | 50.00 | 234,628 | +1.03(+2.11%) |
Sep 23, 2014 | 48.99 | 49.04 | 48.60 | 48.97 | 320,519 | +0.26(+0.54%) |
Sep 22, 2014 | 48.97 | 49.04 | 48.67 | 48.71 | 390,038 | +0.33(+0.68%) |
Sep 19, 2014 | 49.36 | 49.42 | 48.33 | 48.38 | 502,131 | -0.38(-0.79%) |
Sep 18, 2014 | 48.84 | 48.94 | 48.53 | 48.76 | 384,322 | +1.55(+3.28%) |
Sep 17, 2014 | 47.49 | 47.75 | 47.09 | 47.21 | 279,393 | +0.60(+1.29%) |
Sep 16, 2014 | 45.80 | 46.70 | 45.80 | 46.61 | 299,759 | +0.66(+1.43%) |
Sep 15, 2014 | 45.97 | 46.18 | 45.93 | 45.96 | 84,396 | -0.03(-0.06%) |
Sep 12, 2014 | 45.81 | 46.11 | 45.51 | 45.98 | 201,278 | -0.07(-0.14%) |
Sep 11, 2014 | 45.96 | 46.06 | 45.62 | 46.05 | 193,378 | -0.22(-0.47%) |
Sep 10, 2014 | 45.93 | 46.34 | 45.85 | 46.27 | 156,143 | +0.35(+0.76%) |
Sep 09, 2014 | 46.45 | 46.56 | 45.81 | 45.92 | 210,408 | -0.60(-1.29%) |
Sep 08, 2014 | 46.52 | 46.70 | 46.32 | 46.52 | 167,513 | +0.03(+0.06%) |
Sep 05, 2014 | 46.36 | 46.50 | 46.10 | 46.49 | 131,130 | +0.15(+0.32%) |
Sep 04, 2014 | 46.68 | 46.27 | 46.30 | 46.34 | 112,213 | +0.08(+0.16%) |
Sep 03, 2014 | 46.43 | 45.94 | 46.18 | 46.27 | 279,323 | +0.33(+0.72%) |
Sep 02, 2014 | 45.97 | 46.43 | 45.77 | 45.94 | 355,129 | -0.08(-0.16%) |
Aug 29, 2014 | 45.99 | 46.01 | 46.01 | 46.01 | 219,208 | -0.14(-0.31%) |
Aug 28, 2014 | 45.61 | 46.21 | 45.41 | 46.15 | 237,660 | +0.69(+1.51%) |
Aug 27, 2014 | 45.24 | 45.59 | 45.19 | 45.47 | 159,470 | +0.34(+0.75%) |
Aug 26, 2014 | 44.61 | 45.31 | 44.47 | 45.13 | 541,451 | +0.81(+1.82%) |
Aug 25, 2014 | 44.41 | 44.41 | 44.18 | 44.32 | 125,501 | +0.36(+0.81%) |
Aug 22, 2014 | 43.93 | 44.09 | 43.69 | 43.97 | 159,520 | +0.07(+0.15%) |
Aug 21, 2014 | 43.89 | 44.13 | 43.79 | 43.90 | 223,361 | -0.73(-1.64%) |
Aug 20, 2014 | 44.27 | 44.89 | 44.27 | 44.63 | 263,754 | +0.84(+1.93%) |
Aug 19, 2014 | 43.35 | 43.93 | 43.05 | 43.79 | 194,212 | +0.70(+1.63%) |
Aug 18, 2014 | 42.74 | 43.10 | 42.67 | 43.08 | 150,564 | +0.72(+1.71%) |
Aug 15, 2014 | 42.59 | 42.89 | 42.26 | 42.36 | 126,675 | -0.25(-0.59%) |
Aug 14, 2014 | 42.30 | 42.70 | 42.30 | 42.61 | 93,411 | +0.48(+1.14%) |
Aug 13, 2014 | 41.78 | 42.13 | 41.75 | 42.13 | 156,746 | +0.54(+1.31%) |
Aug 12, 2014 | 41.60 | 41.80 | 41.46 | 41.59 | 202,343 | +0.19(+0.45%) |
Aug 11, 2014 | 41.72 | 41.72 | 41.40 | 41.40 | 189,384 | -0.95(-2.24%) |
Aug 08, 2014 | 42.13 | 42.31 | 41.76 | 42.35 | 434,651 | +0.39(+0.94%) |
Aug 07, 2014 | 41.77 | 42.03 | 41.67 | 41.96 | 302,359 | +0.38(+0.93%) |
Aug 06, 2014 | 41.60 | 41.63 | 41.35 | 41.57 | 199,178 | -0.43(-1.03%) |
Aug 05, 2014 | 42.26 | 42.31 | 41.66 | 42.00 | 354,146 | -0.38(-0.89%) |
Aug 04, 2014 | 41.95 | 42.52 | 41.84 | 42.38 | 278,070 | +0.53(+1.26%) |
Aug 01, 2014 | 42.14 | 42.34 | 41.78 | 41.85 | 296,974 | +0.11(+0.27%) |
Jul 31, 2014 | 42.12 | 43.18 | 41.45 | 41.74 | 652,150 | -1.76(-4.05%) |
Jul 30, 2014 | 43.73 | 43.85 | 43.27 | 43.50 | 340,119 | +1.10(+2.60%) |
Jul 29, 2014 | 42.70 | 42.80 | 42.40 | 42.40 | 252,314 | -0.42(-0.98%) |
Jul 28, 2014 | 42.56 | 42.89 | 42.35 | 42.82 | 297,511 | +0.88(+2.09%) |
Jul 25, 2014 | 41.79 | 41.99 | 41.40 | 41.94 | 237,296 | +0.44(+1.06%) |
Jul 24, 2014 | 41.92 | 41.97 | 41.28 | 41.51 | 322,061 | -0.76(-1.79%) |
Jul 23, 2014 | 42.24 | 42.40 | 42.03 | 42.26 | 158,256 | +0.07(+0.18%) |
Jul 22, 2014 | 41.90 | 42.42 | 41.83 | 42.19 | 326,222 | +1.26(+3.08%) |
Jul 21, 2014 | 40.73 | 41.03 | 40.69 | 40.93 | 90,253 | +0.12(+0.30%) |
Jul 18, 2014 | 40.63 | 40.97 | 40.46 | 40.81 | 184,082 | +0.21(+0.53%) |
Jul 17, 2014 | 40.66 | 40.95 | 40.54 | 40.59 | 183,646 | -0.04(-0.09%) |
Jul 16, 2014 | 40.63 | 40.72 | 40.40 | 40.63 | 320,399 | +0.38(+0.95%) |
Jul 15, 2014 | 40.81 | 40.81 | 40.13 | 40.25 | 358,216 | -0.97(-2.35%) |
Jul 14, 2014 | 41.61 | 41.76 | 41.05 | 41.22 | 368,032 | -0.48(-1.14%) |
Jul 11, 2014 | 41.43 | 41.73 | 41.34 | 41.69 | 368,901 | +0.83(+2.03%) |
Jul 10, 2014 | 40.41 | 40.91 | 40.35 | 40.86 | 185,208 | +0.11(+0.27%) |
Jul 09, 2014 | 40.83 | 41.09 | 40.41 | 40.75 | 292,048 | +0.02(+0.05%) |
Jul 08, 2014 | 41.40 | 41.48 | 40.49 | 40.73 | 431,756 | -0.71(-1.71%) |
Jul 07, 2014 | 42.07 | 42.21 | 41.34 | 41.44 | 408,815 | +0.38(+0.93%) |
Jul 03, 2014 | 41.01 | 41.06 | 41.06 | 41.06 | 128,656 | +0.03(+0.07%) |
Jul 02, 2014 | 41.04 | 41.12 | 40.81 | 41.03 | 317,390 | +0.37(+0.92%) |