Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 43.00 | 43.09 | 42.29 | 42.30 | 331,740 | -0.74(-1.72%) |
Sep 29, 2014 | 42.56 | 43.45 | 42.56 | 43.04 | 294,894 | +0.00(+0.00%) |
Sep 26, 2014 | 43.29 | 43.43 | 42.55 | 43.04 | 469,460 | -0.17(-0.39%) |
Sep 25, 2014 | 44.29 | 44.29 | 42.98 | 43.21 | 536,943 | -1.14(-2.57%) |
Sep 24, 2014 | 43.66 | 44.40 | 43.52 | 44.35 | 489,421 | +0.64(+1.46%) |
Sep 23, 2014 | 44.32 | 44.93 | 43.66 | 43.71 | 925,094 | -0.91(-2.04%) |
Sep 22, 2014 | 44.80 | 45.33 | 44.51 | 44.62 | 544,260 | -0.39(-0.87%) |
Sep 19, 2014 | 45.41 | 45.41 | 44.42 | 45.01 | 970,865 | -0.24(-0.53%) |
Sep 18, 2014 | 45.05 | 45.57 | 44.58 | 45.25 | 675,762 | +0.25(+0.56%) |
Sep 17, 2014 | 44.62 | 45.16 | 44.33 | 45.00 | 632,034 | +0.40(+0.90%) |
Sep 16, 2014 | 44.33 | 44.81 | 44.00 | 44.60 | 1,080,640 | +0.28(+0.63%) |
Sep 15, 2014 | 45.30 | 45.49 | 44.03 | 44.32 | 1,042,082 | -0.94(-2.08%) |
Sep 12, 2014 | 46.56 | 46.56 | 44.85 | 45.26 | 1,298,998 | -1.27(-2.73%) |
Sep 11, 2014 | 46.64 | 46.80 | 45.61 | 46.53 | 824,814 | -0.35(-0.75%) |
Sep 10, 2014 | 46.99 | 46.99 | 46.15 | 46.88 | 679,275 | -0.11(-0.23%) |
Sep 09, 2014 | 46.44 | 47.26 | 46.00 | 46.99 | 985,105 | +0.45(+0.97%) |
Sep 08, 2014 | 46.28 | 47.15 | 45.95 | 46.54 | 824,101 | +0.09(+0.19%) |
Sep 05, 2014 | 45.79 | 46.76 | 45.79 | 46.45 | 630,617 | +0.42(+0.91%) |
Sep 04, 2014 | 46.21 | 47.17 | 45.98 | 46.03 | 621,547 | +0.00(+0.00%) |
Sep 03, 2014 | 46.54 | 46.57 | 45.97 | 46.03 | 515,539 | -0.24(-0.52%) |
Sep 02, 2014 | 47.84 | 47.89 | 45.77 | 46.27 | 1,188,755 | -1.57(-3.28%) |
Aug 29, 2014 | 46.65 | 47.84 | 47.84 | 47.84 | 685,200 | +1.23(+2.64%) |
Aug 28, 2014 | 46.00 | 46.68 | 45.96 | 46.61 | 678,581 | +0.51(+1.11%) |
Aug 27, 2014 | 45.79 | 46.51 | 45.67 | 46.10 | 732,039 | +0.25(+0.55%) |
Aug 26, 2014 | 44.35 | 46.06 | 44.35 | 45.85 | 933,058 | +1.55(+3.50%) |
Aug 25, 2014 | 44.15 | 44.70 | 43.91 | 44.30 | 1,106,612 | +0.41(+0.93%) |
Aug 22, 2014 | 43.12 | 44.10 | 42.98 | 43.89 | 1,069,222 | +0.71(+1.64%) |
Aug 21, 2014 | 42.49 | 43.28 | 42.29 | 43.18 | 757,110 | +0.75(+1.77%) |
Aug 20, 2014 | 41.90 | 42.63 | 41.61 | 42.43 | 719,290 | +0.46(+1.10%) |
Aug 19, 2014 | 41.00 | 42.10 | 40.61 | 41.97 | 887,158 | +1.23(+3.02%) |
Aug 18, 2014 | 40.79 | 41.19 | 40.38 | 40.74 | 522,660 | +0.31(+0.77%) |
Aug 15, 2014 | 41.99 | 42.14 | 40.14 | 40.43 | 1,303,192 | -1.42(-3.39%) |
Aug 14, 2014 | 41.33 | 42.03 | 41.27 | 41.85 | 390,445 | +0.52(+1.26%) |
Aug 13, 2014 | 40.75 | 41.65 | 40.75 | 41.33 | 1,059,569 | +0.75(+1.85%) |
Aug 12, 2014 | 40.65 | 41.00 | 40.31 | 40.58 | 2,536,298 | +0.01(+0.02%) |
Aug 11, 2014 | 40.92 | 41.03 | 40.35 | 40.57 | 482,019 | -0.06(-0.15%) |
Aug 08, 2014 | 39.81 | 40.61 | 39.65 | 40.63 | 382,060 | +0.83(+2.09%) |
Aug 07, 2014 | 41.59 | 41.59 | 39.72 | 39.80 | 567,151 | -1.76(-4.23%) |
Aug 06, 2014 | 40.30 | 41.65 | 40.13 | 41.56 | 419,401 | +1.14(+2.82%) |
Aug 05, 2014 | 41.40 | 41.55 | 40.25 | 40.42 | 385,836 | -1.28(-3.07%) |
Aug 04, 2014 | 40.25 | 42.01 | 40.20 | 41.70 | 621,744 | +1.37(+3.40%) |
Aug 01, 2014 | 40.64 | 41.20 | 40.24 | 40.33 | 906,405 | -0.52(-1.27%) |
Jul 31, 2014 | 41.28 | 42.76 | 39.23 | 40.85 | 1,838,913 | -2.34(-5.42%) |
Jul 30, 2014 | 43.95 | 43.99 | 42.85 | 43.19 | 1,009,178 | -0.50(-1.14%) |
Jul 29, 2014 | 44.11 | 44.12 | 43.07 | 43.69 | 771,957 | -0.49(-1.11%) |
Jul 28, 2014 | 43.70 | 44.26 | 43.49 | 44.18 | 409,788 | +0.59(+1.35%) |
Jul 25, 2014 | 43.43 | 44.50 | 42.72 | 43.59 | 1,341,338 | -2.64(-5.71%) |
Jul 24, 2014 | 46.23 | 46.58 | 45.95 | 46.23 | 253,217 | +0.00(+0.00%) |
Jul 23, 2014 | 46.34 | 46.47 | 45.97 | 46.23 | 187,717 | -0.13(-0.28%) |
Jul 22, 2014 | 45.77 | 46.92 | 45.69 | 46.36 | 377,288 | +1.03(+2.27%) |
Jul 21, 2014 | 45.54 | 45.84 | 45.29 | 45.33 | 237,619 | -0.32(-0.70%) |
Jul 18, 2014 | 45.15 | 45.87 | 45.11 | 45.65 | 423,257 | +0.47(+1.04%) |
Jul 17, 2014 | 44.65 | 46.46 | 44.36 | 45.18 | 970,807 | +0.48(+1.07%) |
Jul 16, 2014 | 45.50 | 45.58 | 44.54 | 44.70 | 329,619 | -0.47(-1.04%) |
Jul 15, 2014 | 45.97 | 46.15 | 45.07 | 45.17 | 335,177 | -0.79(-1.72%) |
Jul 14, 2014 | 46.08 | 47.22 | 45.59 | 45.96 | 475,814 | +0.42(+0.92%) |
Jul 11, 2014 | 45.82 | 45.95 | 45.32 | 45.54 | 290,782 | -0.48(-1.04%) |
Jul 10, 2014 | 45.81 | 46.48 | 45.44 | 46.02 | 250,878 | +0.07(+0.15%) |
Jul 09, 2014 | 45.47 | 46.24 | 45.26 | 45.95 | 892,834 | +0.30(+0.66%) |
Jul 08, 2014 | 46.11 | 46.11 | 44.94 | 45.65 | 446,977 | -0.59(-1.28%) |
Jul 07, 2014 | 46.68 | 46.97 | 45.65 | 46.24 | 482,361 | -0.73(-1.55%) |
Jul 03, 2014 | 46.24 | 46.97 | 46.97 | 46.97 | 252,900 | +0.88(+1.91%) |
Jul 02, 2014 | 46.00 | 46.57 | 45.66 | 46.09 | 416,907 | -0.01(-0.02%) |