Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 41.16 | 41.47 | 40.89 | 41.28 | 73,944 | -0.36(-0.87%) |
Sep 29, 2014 | 41.77 | 41.87 | 41.48 | 41.65 | 79,691 | -0.60(-1.43%) |
Sep 26, 2014 | 42.24 | 42.24 | 41.94 | 42.25 | 30,592 | +0.11(+0.26%) |
Sep 25, 2014 | 42.55 | 42.55 | 41.82 | 42.14 | 190,517 | -0.98(-2.28%) |
Sep 24, 2014 | 43.30 | 43.30 | 42.94 | 43.12 | 131,524 | -0.23(-0.52%) |
Sep 23, 2014 | 43.63 | 43.78 | 43.30 | 43.35 | 116,870 | -0.89(-2.01%) |
Sep 22, 2014 | 44.54 | 44.54 | 44.06 | 44.24 | 57,859 | -0.31(-0.70%) |
Sep 19, 2014 | 45.04 | 45.15 | 44.48 | 44.55 | 160,558 | -0.33(-0.74%) |
Sep 18, 2014 | 44.92 | 45.04 | 44.67 | 44.88 | 175,472 | +0.32(+0.72%) |
Sep 17, 2014 | 45.37 | 45.37 | 44.56 | 44.56 | 217,921 | -0.88(-1.94%) |
Sep 16, 2014 | 44.90 | 45.50 | 44.85 | 45.44 | 81,685 | +0.49(+1.09%) |
Sep 15, 2014 | 44.92 | 45.08 | 44.92 | 44.95 | 31,878 | -0.09(-0.21%) |
Sep 12, 2014 | 45.15 | 45.25 | 44.80 | 45.05 | 103,928 | -0.14(-0.32%) |
Sep 11, 2014 | 45.04 | 45.26 | 45.01 | 45.19 | 90,485 | +0.04(+0.09%) |
Sep 10, 2014 | 45.03 | 45.25 | 44.84 | 45.15 | 61,214 | -0.27(-0.59%) |
Sep 09, 2014 | 45.29 | 45.55 | 45.20 | 45.42 | 47,499 | -0.60(-1.30%) |
Sep 08, 2014 | 46.15 | 46.25 | 45.75 | 46.02 | 70,382 | -0.51(-1.10%) |
Sep 05, 2014 | 46.30 | 46.47 | 46.17 | 46.53 | 49,232 | +0.70(+1.53%) |
Sep 04, 2014 | 45.75 | 46.09 | 45.74 | 45.83 | 182,352 | +0.38(+0.84%) |
Sep 03, 2014 | 45.89 | 45.90 | 45.44 | 45.45 | 91,084 | +0.46(+1.02%) |
Sep 02, 2014 | 45.25 | 45.25 | 44.72 | 44.99 | 56,780 | +0.02(+0.04%) |
Aug 29, 2014 | 44.97 | 44.97 | 44.97 | 0 | -0.39(-0.86%) | |
Aug 28, 2014 | 45.03 | 45.36 | 44.85 | 45.36 | 113,798 | -0.50(-1.09%) |
Aug 27, 2014 | 45.97 | 45.97 | 45.69 | 45.86 | 47,376 | +0.04(+0.09%) |
Aug 26, 2014 | 45.88 | 46.12 | 45.82 | 45.82 | 44,229 | +0.12(+0.26%) |
Aug 25, 2014 | 45.88 | 45.99 | 45.71 | 45.70 | 59,619 | +0.16(+0.35%) |
Aug 22, 2014 | 45.74 | 45.74 | 45.43 | 45.54 | 51,521 | -0.38(-0.83%) |
Aug 21, 2014 | 45.94 | 45.98 | 45.58 | 45.92 | 49,321 | +0.57(+1.26%) |
Aug 20, 2014 | 45.33 | 45.52 | 45.28 | 45.35 | 59,234 | -0.22(-0.48%) |
Aug 19, 2014 | 45.52 | 45.69 | 45.43 | 45.57 | 97,298 | +0.62(+1.37%) |
Aug 18, 2014 | 44.88 | 45.05 | 44.77 | 44.95 | 61,924 | +0.11(+0.26%) |
Aug 15, 2014 | 45.20 | 45.25 | 44.25 | 44.84 | 80,414 | -0.16(-0.36%) |
Aug 14, 2014 | 44.98 | 45.11 | 44.88 | 45.00 | 55,254 | -0.15(-0.33%) |
Aug 13, 2014 | 45.15 | 45.19 | 44.95 | 45.15 | 61,681 | +0.50(+1.12%) |
Aug 12, 2014 | 44.52 | 44.74 | 44.50 | 44.65 | 108,435 | -0.47(-1.04%) |
Aug 11, 2014 | 44.77 | 45.14 | 44.68 | 45.12 | 164,429 | +0.52(+1.17%) |
Aug 08, 2014 | 44.03 | 44.45 | 43.89 | 44.60 | 127,680 | +0.35(+0.79%) |
Aug 07, 2014 | 44.88 | 44.99 | 44.06 | 44.25 | 54,111 | -0.63(-1.40%) |
Aug 06, 2014 | 43.88 | 44.89 | 43.79 | 44.88 | 71,484 | +0.14(+0.31%) |
Aug 05, 2014 | 45.18 | 45.22 | 44.52 | 44.73 | 161,361 | -1.80(-3.86%) |
Aug 04, 2014 | 46.49 | 46.58 | 46.15 | 46.53 | 42,714 | +0.63(+1.37%) |
Aug 01, 2014 | 45.96 | 46.15 | 45.75 | 45.90 | 33,247 | -0.39(-0.84%) |
Jul 31, 2014 | 47.09 | 47.16 | 46.21 | 46.29 | 73,602 | -0.46(-0.97%) |
Jul 30, 2014 | 47.10 | 47.10 | 46.42 | 46.75 | 67,720 | -0.37(-0.79%) |
Jul 29, 2014 | 47.33 | 47.67 | 47.12 | 47.12 | 73,712 | +0.06(+0.14%) |
Jul 28, 2014 | 47.47 | 47.47 | 46.89 | 47.05 | 115,572 | -1.20(-2.50%) |
Jul 25, 2014 | 48.61 | 48.61 | 48.05 | 48.26 | 34,615 | -0.59(-1.21%) |
Jul 24, 2014 | 49.04 | 49.08 | 48.74 | 48.85 | 49,995 | -0.14(-0.29%) |
Jul 23, 2014 | 49.38 | 49.38 | 48.97 | 48.99 | 28,766 | +0.12(+0.25%) |
Jul 22, 2014 | 49.01 | 49.11 | 48.80 | 48.87 | 53,145 | -0.06(-0.12%) |
Jul 21, 2014 | 49.06 | 49.08 | 48.70 | 48.93 | 71,873 | -0.76(-1.53%) |
Jul 18, 2014 | 49.31 | 49.79 | 49.31 | 49.69 | 26,983 | +0.18(+0.36%) |
Jul 17, 2014 | 50.30 | 50.35 | 49.51 | 49.51 | 47,206 | -1.64(-3.21%) |
Jul 16, 2014 | 51.36 | 51.47 | 50.90 | 51.15 | 34,780 | +0.51(+1.01%) |
Jul 15, 2014 | 50.95 | 51.01 | 50.39 | 50.65 | 38,367 | +0.21(+0.41%) |
Jul 14, 2014 | 50.60 | 50.66 | 50.39 | 50.44 | 77,465 | +0.44(+0.88%) |
Jul 11, 2014 | 50.05 | 50.19 | 49.88 | 50.00 | 259,899 | +0.12(+0.25%) |
Jul 10, 2014 | 49.56 | 50.04 | 49.39 | 49.88 | 144,295 | -0.17(-0.35%) |
Jul 09, 2014 | 50.12 | 50.26 | 49.93 | 50.05 | 270,993 | -0.19(-0.38%) |
Jul 08, 2014 | 50.79 | 50.79 | 50.16 | 50.24 | 113,679 | -0.84(-1.64%) |
Jul 07, 2014 | 51.61 | 51.77 | 51.02 | 51.08 | 120,401 | -1.23(-2.35%) |
Jul 03, 2014 | 52.31 | 52.31 | 52.31 | 0 | -0.40(-0.76%) | |
Jul 02, 2014 | 52.40 | 52.81 | 52.39 | 52.71 | 54,170 | +0.67(+1.29%) |