Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 48.85 | 49.24 | 48.74 | 48.95 | 140,568 | -0.27(-0.54%) |
Sep 29, 2014 | 48.93 | 49.25 | 48.91 | 49.22 | 498,098 | -0.26(-0.54%) |
Sep 26, 2014 | 49.20 | 49.56 | 49.10 | 49.48 | 9,963 | +0.28(+0.57%) |
Sep 25, 2014 | 49.55 | 49.55 | 48.98 | 49.20 | 13,821 | +0.13(+0.26%) |
Sep 24, 2014 | 48.92 | 49.15 | 48.88 | 49.07 | 10,442 | +0.11(+0.22%) |
Sep 23, 2014 | 48.94 | 49.03 | 48.82 | 48.96 | 7,462 | -0.34(-0.69%) |
Sep 22, 2014 | 49.39 | 49.45 | 49.18 | 49.30 | 16,838 | +0.27(+0.55%) |
Sep 19, 2014 | 49.35 | 49.41 | 48.94 | 49.03 | 10,824 | -0.67(-1.35%) |
Sep 18, 2014 | 50.06 | 50.06 | 49.53 | 49.70 | 28,642 | -0.30(-0.60%) |
Sep 17, 2014 | 49.90 | 50.00 | 49.72 | 50.00 | 13,854 | +0.50(+1.01%) |
Sep 16, 2014 | 49.19 | 49.50 | 48.90 | 49.50 | 16,192 | -0.36(-0.72%) |
Sep 15, 2014 | 49.75 | 49.90 | 49.75 | 49.86 | 4,132 | +0.11(+0.22%) |
Sep 12, 2014 | 49.83 | 49.83 | 49.63 | 49.75 | 18,330 | +0.58(+1.18%) |
Sep 11, 2014 | 49.14 | 49.30 | 49.04 | 49.17 | 10,885 | -0.09(-0.19%) |
Sep 10, 2014 | 48.69 | 49.26 | 48.68 | 49.26 | 5,507 | +0.36(+0.74%) |
Sep 09, 2014 | 48.70 | 48.90 | 48.46 | 48.90 | 20,085 | +0.21(+0.43%) |
Sep 08, 2014 | 48.59 | 48.98 | 48.53 | 48.69 | 14,502 | -0.07(-0.14%) |
Sep 05, 2014 | 48.76 | 48.54 | 48.76 | 7,780 | +0.61(+1.27%) | |
Sep 04, 2014 | 48.38 | 48.53 | 48.15 | 48.15 | 4,459 | -0.22(-0.45%) |
Sep 03, 2014 | 48.65 | 48.65 | 48.35 | 48.37 | 12,277 | +0.54(+1.12%) |
Sep 02, 2014 | 47.94 | 47.80 | 47.83 | 12,317 | +0.96(+2.06%) | |
Aug 29, 2014 | 46.87 | 46.87 | 46.87 | 0 | -0.39(-0.83%) | |
Aug 28, 2014 | 47.38 | 48.04 | 47.15 | 47.26 | 7,719 | -0.26(-0.55%) |
Aug 27, 2014 | 47.45 | 47.56 | 47.35 | 47.52 | 31,736 | +0.38(+0.81%) |
Aug 26, 2014 | 47.73 | 47.10 | 47.14 | 57,364 | -0.59(-1.24%) | |
Aug 25, 2014 | 47.40 | 47.82 | 47.40 | 47.73 | 7,009 | +0.42(+0.90%) |
Aug 22, 2014 | 47.38 | 47.16 | 47.30 | 8,063 | -0.40(-0.83%) | |
Aug 21, 2014 | 48.05 | 47.70 | 47.70 | 5,984 | -0.35(-0.72%) | |
Aug 20, 2014 | 48.16 | 48.68 | 47.86 | 48.05 | 10,615 | -0.65(-1.34%) |
Aug 19, 2014 | 48.56 | 49.01 | 48.56 | 48.70 | 6,483 | -0.58(-1.18%) |
Aug 18, 2014 | 49.28 | 48.96 | 49.28 | 306,316 | +0.78(+1.62%) | |
Aug 15, 2014 | 48.96 | 49.03 | 48.41 | 48.50 | 43,248 | +0.17(+0.34%) |
Aug 14, 2014 | 48.17 | 48.42 | 48.17 | 48.33 | 845,880 | -0.10(-0.21%) |
Aug 13, 2014 | 48.73 | 48.74 | 48.43 | 48.43 | 6,599 | -0.44(-0.90%) |
Aug 12, 2014 | 48.77 | 48.98 | 48.69 | 48.87 | 5,729 | +0.27(+0.56%) |
Aug 11, 2014 | 48.74 | 48.81 | 48.37 | 48.60 | 6,681 | +0.34(+0.70%) |
Aug 08, 2014 | 47.75 | 48.14 | 47.75 | 48.26 | 6,507 | +1.05(+2.23%) |
Aug 07, 2014 | 47.46 | 47.59 | 47.19 | 47.20 | 5,815 | -0.56(-1.17%) |
Aug 06, 2014 | 47.44 | 47.85 | 47.44 | 47.77 | 4,949 | +0.26(+0.54%) |
Aug 05, 2014 | 47.74 | 47.88 | 47.41 | 47.51 | 11,227 | -0.16(-0.33%) |
Aug 04, 2014 | 47.63 | 47.70 | 47.31 | 47.66 | 9,311 | +0.23(+0.47%) |
Aug 01, 2014 | 47.40 | 47.64 | 47.35 | 47.44 | 14,096 | -0.07(-0.15%) |
Jul 31, 2014 | 47.80 | 47.80 | 47.44 | 47.51 | 11,568 | -0.22(-0.46%) |
Jul 30, 2014 | 47.76 | 48.10 | 47.59 | 47.73 | 12,193 | -0.58(-1.20%) |
Jul 29, 2014 | 48.40 | 48.57 | 48.22 | 48.31 | 14,624 | +0.15(+0.31%) |
Jul 28, 2014 | 48.24 | 48.37 | 48.09 | 48.16 | 6,363 | +0.09(+0.19%) |
Jul 25, 2014 | 48.25 | 48.32 | 48.00 | 48.07 | 10,067 | -0.62(-1.27%) |
Jul 24, 2014 | 48.92 | 48.92 | 48.66 | 48.69 | 9,095 | -0.43(-0.88%) |
Jul 23, 2014 | 49.17 | 49.37 | 49.09 | 49.12 | 5,446 | +0.01(+0.02%) |
Jul 22, 2014 | 49.00 | 49.39 | 49.00 | 49.11 | 6,840 | -0.10(-0.20%) |
Jul 21, 2014 | 49.20 | 49.30 | 49.09 | 49.21 | 15,602 | -0.59(-1.18%) |
Jul 18, 2014 | 49.14 | 49.81 | 49.14 | 49.80 | 8,883 | +0.98(+2.00%) |
Jul 17, 2014 | 48.86 | 49.45 | 48.81 | 48.82 | 9,376 | +0.02(+0.04%) |
Jul 16, 2014 | 48.80 | 48.90 | 48.77 | 48.80 | 6,997 | +0.42(+0.87%) |
Jul 15, 2014 | 48.64 | 48.67 | 48.18 | 48.38 | 4,808 | -0.60(-1.23%) |
Jul 14, 2014 | 49.21 | 49.30 | 48.97 | 48.98 | 6,143 | -0.62(-1.25%) |
Jul 11, 2014 | 49.79 | 49.84 | 49.51 | 49.60 | 5,665 | -0.62(-1.23%) |
Jul 10, 2014 | 49.62 | 50.25 | 49.58 | 50.22 | 8,269 | +1.55(+3.19%) |
Jul 09, 2014 | 48.53 | 48.67 | 48.42 | 48.67 | 8,713 | -0.01(-0.02%) |
Jul 08, 2014 | 48.82 | 48.92 | 48.53 | 48.68 | 5,461 | -0.17(-0.35%) |
Jul 07, 2014 | 49.51 | 49.51 | 48.82 | 48.85 | 9,939 | -1.54(-3.06%) |
Jul 03, 2014 | 50.39 | 50.39 | 50.39 | 0 | +0.33(+0.66%) | |
Jul 02, 2014 | 50.25 | 50.25 | 49.91 | 50.06 | 12,289 | +0.06(+0.12%) |