Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 47.12 | 47.24 | 45.45 | 45.53 | 425,261 | -1.67(-3.54%) |
Sep 29, 2014 | 47.06 | 47.90 | 46.96 | 47.20 | 341,910 | -0.60(-1.26%) |
Sep 26, 2014 | 47.04 | 47.91 | 46.59 | 47.80 | 364,451 | +0.79(+1.68%) |
Sep 25, 2014 | 49.36 | 49.36 | 46.93 | 47.01 | 732,250 | -2.89(-5.79%) |
Sep 24, 2014 | 46.36 | 49.95 | 45.87 | 49.90 | 691,058 | +3.67(+7.94%) |
Sep 23, 2014 | 45.33 | 46.62 | 45.03 | 46.23 | 433,104 | +0.73(+1.60%) |
Sep 22, 2014 | 45.46 | 45.83 | 44.23 | 45.50 | 357,400 | -0.31(-0.68%) |
Sep 19, 2014 | 45.46 | 45.95 | 44.97 | 45.81 | 581,183 | +0.48(+1.06%) |
Sep 18, 2014 | 45.27 | 45.57 | 44.73 | 45.33 | 194,210 | +0.27(+0.60%) |
Sep 17, 2014 | 45.06 | 45.58 | 44.78 | 45.06 | 170,337 | -0.06(-0.13%) |
Sep 16, 2014 | 44.56 | 45.25 | 44.33 | 45.12 | 186,172 | +0.51(+1.14%) |
Sep 15, 2014 | 45.85 | 45.85 | 43.92 | 44.61 | 407,521 | -1.32(-2.87%) |
Sep 12, 2014 | 46.27 | 46.67 | 45.47 | 45.93 | 226,791 | -0.09(-0.20%) |
Sep 11, 2014 | 45.22 | 46.24 | 44.99 | 46.02 | 205,653 | +0.49(+1.08%) |
Sep 10, 2014 | 45.07 | 45.65 | 44.54 | 45.53 | 239,218 | +0.53(+1.18%) |
Sep 09, 2014 | 47.23 | 47.23 | 44.85 | 45.00 | 299,326 | -2.10(-4.46%) |
Sep 08, 2014 | 44.90 | 47.11 | 44.72 | 47.10 | 462,917 | +2.25(+5.02%) |
Sep 05, 2014 | 42.57 | 44.78 | 42.10 | 44.85 | 400,223 | +2.16(+5.06%) |
Sep 04, 2014 | 41.95 | 43.15 | 41.95 | 42.69 | 529,989 | +0.93(+2.23%) |
Sep 03, 2014 | 40.92 | 42.18 | 40.72 | 41.76 | 452,648 | +0.96(+2.35%) |
Sep 02, 2014 | 41.42 | 41.54 | 39.31 | 40.80 | 786,117 | -0.46(-1.11%) |
Aug 29, 2014 | 41.08 | 41.26 | 41.26 | 41.26 | 191,100 | +0.36(+0.88%) |
Aug 28, 2014 | 41.29 | 41.74 | 40.72 | 40.90 | 184,378 | -0.82(-1.97%) |
Aug 27, 2014 | 41.41 | 41.86 | 41.39 | 41.72 | 188,094 | +0.17(+0.41%) |
Aug 26, 2014 | 41.50 | 41.94 | 41.18 | 41.55 | 253,940 | +0.00(+0.00%) |
Aug 25, 2014 | 42.13 | 42.13 | 41.27 | 41.55 | 258,830 | -0.24(-0.57%) |
Aug 22, 2014 | 42.00 | 42.32 | 41.36 | 41.79 | 244,604 | -0.25(-0.59%) |
Aug 21, 2014 | 42.98 | 43.55 | 41.78 | 42.04 | 217,938 | -1.09(-2.53%) |
Aug 20, 2014 | 43.51 | 43.91 | 43.10 | 43.13 | 161,331 | -0.67(-1.53%) |
Aug 19, 2014 | 43.52 | 44.47 | 43.50 | 43.80 | 286,189 | +0.25(+0.57%) |
Aug 18, 2014 | 44.65 | 44.82 | 43.38 | 43.55 | 476,872 | -0.71(-1.60%) |
Aug 15, 2014 | 45.42 | 45.57 | 44.08 | 44.26 | 377,983 | -0.67(-1.49%) |
Aug 14, 2014 | 44.98 | 45.41 | 44.68 | 44.93 | 88,257 | -0.07(-0.16%) |
Aug 13, 2014 | 43.90 | 45.27 | 43.69 | 45.00 | 270,814 | +1.17(+2.67%) |
Aug 12, 2014 | 45.15 | 45.47 | 43.78 | 43.83 | 236,396 | -1.56(-3.44%) |
Aug 11, 2014 | 45.42 | 45.85 | 45.01 | 45.39 | 200,340 | +0.14(+0.31%) |
Aug 08, 2014 | 45.66 | 45.76 | 44.74 | 45.25 | 217,966 | -0.44(-0.96%) |
Aug 07, 2014 | 46.24 | 46.34 | 45.03 | 45.69 | 357,495 | -0.27(-0.59%) |
Aug 06, 2014 | 44.01 | 46.18 | 43.89 | 45.96 | 599,483 | +1.75(+3.96%) |
Aug 05, 2014 | 45.69 | 45.69 | 42.19 | 44.21 | 567,326 | -1.90(-4.12%) |
Aug 04, 2014 | 46.57 | 47.19 | 45.39 | 46.11 | 422,467 | -0.23(-0.50%) |
Aug 01, 2014 | 41.99 | 46.45 | 41.99 | 46.34 | 735,818 | +4.60(+11.02%) |
Jul 31, 2014 | 42.49 | 43.07 | 41.46 | 41.74 | 238,143 | -1.58(-3.65%) |
Jul 30, 2014 | 42.91 | 43.46 | 42.36 | 43.32 | 182,050 | +0.99(+2.34%) |
Jul 29, 2014 | 40.84 | 42.79 | 40.63 | 42.33 | 299,818 | +1.63(+4.00%) |
Jul 28, 2014 | 41.37 | 41.64 | 40.37 | 40.70 | 167,082 | -0.52(-1.26%) |
Jul 25, 2014 | 41.75 | 42.20 | 41.05 | 41.22 | 120,394 | -0.97(-2.30%) |
Jul 24, 2014 | 42.55 | 42.71 | 41.85 | 42.19 | 121,043 | -0.29(-0.68%) |
Jul 23, 2014 | 42.85 | 43.10 | 42.06 | 42.48 | 266,288 | -0.43(-1.00%) |
Jul 22, 2014 | 42.39 | 43.29 | 42.25 | 42.91 | 361,302 | +0.81(+1.92%) |
Jul 21, 2014 | 41.36 | 42.51 | 40.98 | 42.10 | 395,075 | +0.51(+1.23%) |
Jul 18, 2014 | 40.12 | 41.74 | 40.10 | 41.59 | 273,484 | +1.44(+3.59%) |
Jul 17, 2014 | 40.75 | 41.03 | 39.92 | 40.15 | 531,970 | -1.00(-2.43%) |
Jul 16, 2014 | 42.49 | 42.56 | 40.79 | 41.15 | 410,055 | -0.94(-2.23%) |
Jul 15, 2014 | 43.28 | 43.64 | 42.03 | 42.09 | 283,569 | -1.03(-2.39%) |
Jul 14, 2014 | 43.49 | 43.84 | 43.00 | 43.12 | 147,308 | +0.29(+0.68%) |
Jul 11, 2014 | 43.20 | 43.55 | 42.79 | 42.83 | 213,806 | -0.63(-1.45%) |
Jul 10, 2014 | 42.50 | 44.09 | 42.50 | 43.46 | 234,866 | -0.48(-1.09%) |
Jul 09, 2014 | 44.26 | 44.61 | 43.70 | 43.94 | 374,183 | -0.09(-0.20%) |
Jul 08, 2014 | 45.77 | 45.88 | 44.00 | 44.03 | 507,353 | -1.95(-4.24%) |
Jul 07, 2014 | 47.82 | 47.82 | 45.75 | 45.98 | 536,011 | -2.16(-4.49%) |
Jul 03, 2014 | 47.44 | 48.14 | 48.14 | 48.14 | 298,200 | +1.06(+2.25%) |
Jul 02, 2014 | 48.83 | 49.27 | 47.01 | 47.08 | 336,805 | -1.91(-3.90%) |