Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 45.56 | 45.65 | 45.09 | 45.26 | 143,730 | -0.23(-0.51%) |
Sep 29, 2014 | 45.13 | 45.58 | 44.92 | 45.49 | 186,555 | +0.03(+0.06%) |
Sep 26, 2014 | 44.26 | 45.59 | 43.97 | 45.46 | 148,629 | +1.22(+2.75%) |
Sep 25, 2014 | 44.33 | 44.39 | 43.80 | 44.24 | 112,571 | -0.02(-0.04%) |
Sep 24, 2014 | 44.14 | 44.40 | 43.98 | 44.26 | 143,145 | +0.08(+0.17%) |
Sep 23, 2014 | 44.48 | 44.48 | 43.99 | 44.18 | 179,051 | -0.30(-0.67%) |
Sep 22, 2014 | 44.44 | 44.71 | 43.78 | 44.48 | 111,270 | -0.04(-0.09%) |
Sep 19, 2014 | 43.62 | 44.69 | 43.62 | 44.52 | 224,089 | +0.97(+2.22%) |
Sep 18, 2014 | 43.07 | 43.58 | 42.88 | 43.55 | 48,962 | +0.74(+1.74%) |
Sep 17, 2014 | 42.53 | 43.29 | 42.37 | 42.81 | 54,685 | +0.24(+0.57%) |
Sep 16, 2014 | 42.81 | 43.07 | 42.24 | 42.57 | 53,405 | -0.47(-1.10%) |
Sep 15, 2014 | 43.16 | 43.33 | 42.75 | 43.04 | 48,511 | -0.12(-0.27%) |
Sep 12, 2014 | 43.51 | 43.51 | 42.65 | 43.16 | 73,807 | -0.29(-0.67%) |
Sep 11, 2014 | 42.85 | 43.66 | 42.85 | 43.45 | 45,930 | +0.35(+0.81%) |
Sep 10, 2014 | 42.90 | 43.25 | 42.90 | 43.10 | 41,108 | +0.15(+0.34%) |
Sep 09, 2014 | 43.35 | 43.41 | 42.82 | 42.95 | 71,331 | -0.32(-0.74%) |
Sep 08, 2014 | 42.92 | 43.48 | 42.70 | 43.27 | 65,280 | +0.19(+0.45%) |
Sep 05, 2014 | 42.68 | 43.36 | 42.68 | 43.08 | 75,292 | +0.23(+0.54%) |
Sep 04, 2014 | 42.63 | 43.56 | 42.63 | 42.85 | 126,027 | +0.23(+0.54%) |
Sep 03, 2014 | 43.21 | 43.47 | 42.45 | 42.62 | 103,145 | -0.51(-1.19%) |
Sep 02, 2014 | 43.40 | 43.58 | 42.90 | 43.13 | 72,276 | -0.04(-0.09%) |
Aug 29, 2014 | 43.42 | 43.17 | 43.17 | 43.17 | 61,220 | -0.32(-0.73%) |
Aug 28, 2014 | 43.49 | 43.66 | 43.13 | 43.49 | 51,190 | -0.05(-0.11%) |
Aug 27, 2014 | 43.56 | 43.68 | 43.51 | 43.53 | 60,042 | -0.20(-0.46%) |
Aug 26, 2014 | 43.16 | 43.81 | 42.98 | 43.74 | 74,297 | +0.53(+1.23%) |
Aug 25, 2014 | 43.22 | 43.51 | 42.85 | 43.21 | 66,817 | +0.11(+0.25%) |
Aug 22, 2014 | 43.88 | 43.88 | 43.03 | 43.10 | 127,052 | -0.79(-1.81%) |
Aug 21, 2014 | 43.82 | 44.06 | 43.18 | 43.89 | 154,725 | +0.14(+0.31%) |
Aug 20, 2014 | 43.97 | 43.97 | 43.47 | 43.76 | 101,764 | -0.48(-1.09%) |
Aug 19, 2014 | 44.63 | 44.63 | 43.60 | 44.24 | 116,551 | -0.44(-0.97%) |
Aug 18, 2014 | 44.67 | 44.70 | 44.39 | 44.68 | 83,661 | +0.24(+0.54%) |
Aug 15, 2014 | 44.08 | 44.70 | 43.44 | 44.43 | 183,578 | +0.73(+1.68%) |
Aug 14, 2014 | 43.14 | 43.85 | 42.83 | 43.70 | 66,910 | +0.59(+1.37%) |
Aug 13, 2014 | 42.76 | 43.51 | 42.71 | 43.11 | 73,272 | +0.51(+1.20%) |
Aug 12, 2014 | 43.33 | 43.65 | 42.40 | 42.60 | 146,614 | -0.83(-1.91%) |
Aug 11, 2014 | 43.48 | 43.87 | 43.29 | 43.43 | 83,113 | +0.18(+0.42%) |
Aug 08, 2014 | 41.95 | 43.24 | 41.92 | 43.24 | 134,202 | +1.28(+3.04%) |
Aug 07, 2014 | 41.84 | 42.24 | 41.38 | 41.97 | 115,536 | +0.23(+0.56%) |
Aug 06, 2014 | 40.75 | 42.21 | 40.24 | 41.74 | 129,737 | +0.66(+1.60%) |
Aug 05, 2014 | 40.50 | 41.99 | 39.24 | 41.08 | 327,992 | -1.26(-2.98%) |
Aug 04, 2014 | 42.74 | 43.22 | 42.19 | 42.34 | 69,460 | -0.32(-0.75%) |
Aug 01, 2014 | 42.40 | 42.88 | 42.11 | 42.66 | 93,683 | +0.37(+0.87%) |
Jul 31, 2014 | 41.95 | 42.65 | 41.95 | 42.29 | 160,601 | -0.16(-0.39%) |
Jul 30, 2014 | 42.69 | 42.91 | 42.24 | 42.46 | 115,237 | +0.05(+0.11%) |
Jul 29, 2014 | 42.29 | 43.15 | 42.07 | 42.41 | 131,886 | +0.33(+0.78%) |
Jul 28, 2014 | 42.19 | 42.29 | 41.81 | 42.08 | 136,656 | -0.02(-0.05%) |
Jul 25, 2014 | 42.21 | 42.42 | 41.84 | 42.10 | 126,937 | -0.43(-1.02%) |
Jul 24, 2014 | 42.62 | 42.98 | 42.41 | 42.54 | 99,552 | +0.10(+0.23%) |
Jul 23, 2014 | 42.71 | 42.96 | 42.19 | 42.44 | 87,143 | -0.26(-0.61%) |
Jul 22, 2014 | 42.83 | 42.83 | 42.21 | 42.70 | 120,326 | +0.17(+0.41%) |
Jul 21, 2014 | 42.34 | 42.69 | 41.61 | 42.53 | 76,026 | +0.00(+0.00%) |
Jul 18, 2014 | 42.36 | 42.94 | 42.19 | 42.53 | 87,412 | +0.03(+0.07%) |
Jul 17, 2014 | 43.13 | 43.15 | 42.41 | 42.50 | 63,255 | -0.80(-1.85%) |
Jul 16, 2014 | 43.70 | 43.70 | 43.19 | 43.30 | 76,105 | -0.12(-0.27%) |
Jul 15, 2014 | 43.91 | 43.98 | 43.28 | 43.41 | 105,142 | -0.40(-0.90%) |
Jul 14, 2014 | 43.71 | 43.98 | 43.35 | 43.81 | 98,544 | +0.41(+0.96%) |
Jul 11, 2014 | 43.39 | 43.59 | 42.94 | 43.39 | 107,923 | -0.01(-0.02%) |
Jul 10, 2014 | 43.64 | 44.07 | 43.11 | 43.40 | 87,668 | -0.89(-2.00%) |
Jul 09, 2014 | 44.01 | 44.48 | 43.51 | 44.29 | 354,231 | +0.33(+0.75%) |
Jul 08, 2014 | 43.43 | 44.14 | 43.28 | 43.96 | 138,307 | +0.37(+0.84%) |
Jul 07, 2014 | 43.64 | 44.02 | 43.33 | 43.60 | 86,186 | -0.08(-0.18%) |
Jul 03, 2014 | 43.49 | 43.67 | 43.67 | 43.67 | 32,043 | +0.52(+1.21%) |
Jul 02, 2014 | 43.36 | 43.79 | 43.10 | 43.15 | 47,863 | -0.36(-0.82%) |