Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 51.15 | 51.32 | 50.80 | 51.03 | 56,539 | -0.30(-0.58%) |
Sep 29, 2014 | 51.64 | 51.67 | 51.29 | 51.33 | 34,499 | -1.60(-3.01%) |
Sep 26, 2014 | 52.87 | 53.35 | 52.78 | 52.93 | 46,555 | +1.35(+2.61%) |
Sep 25, 2014 | 51.92 | 52.29 | 51.33 | 51.58 | 73,100 | -2.31(-4.29%) |
Sep 24, 2014 | 53.57 | 54.14 | 53.44 | 53.89 | 86,381 | +2.88(+5.65%) |
Sep 23, 2014 | 50.74 | 51.34 | 50.73 | 51.01 | 77,951 | +1.01(+2.01%) |
Sep 22, 2014 | 50.61 | 50.71 | 49.98 | 50.00 | 62,484 | -1.10(-2.16%) |
Sep 19, 2014 | 51.66 | 51.69 | 50.98 | 51.11 | 64,071 | -0.43(-0.84%) |
Sep 18, 2014 | 51.65 | 51.65 | 51.39 | 51.54 | 31,196 | +0.55(+1.08%) |
Sep 17, 2014 | 51.12 | 51.47 | 50.95 | 50.99 | 73,237 | -0.17(-0.34%) |
Sep 16, 2014 | 50.77 | 52.08 | 50.64 | 51.17 | 128,787 | -1.62(-3.07%) |
Sep 15, 2014 | 53.19 | 53.34 | 52.77 | 52.79 | 52,747 | -0.74(-1.38%) |
Sep 12, 2014 | 53.40 | 53.61 | 53.16 | 53.53 | 79,759 | -0.67(-1.24%) |
Sep 11, 2014 | 53.84 | 54.30 | 53.84 | 54.20 | 35,748 | +0.43(+0.80%) |
Sep 10, 2014 | 53.60 | 53.82 | 53.31 | 53.77 | 62,866 | -1.28(-2.32%) |
Sep 09, 2014 | 55.35 | 55.35 | 54.91 | 55.05 | 56,852 | -0.29(-0.53%) |
Sep 08, 2014 | 55.31 | 55.54 | 55.12 | 55.34 | 45,292 | +1.24(+2.29%) |
Sep 05, 2014 | 54.01 | 54.26 | 53.82 | 54.10 | 94,688 | -0.99(-1.79%) |
Sep 04, 2014 | 55.06 | 55.32 | 55.01 | 55.09 | 114,181 | +1.88(+3.53%) |
Sep 03, 2014 | 53.61 | 53.73 | 53.13 | 53.21 | 73,532 | -0.14(-0.26%) |
Sep 02, 2014 | 53.17 | 53.48 | 53.14 | 53.35 | 76,346 | +2.25(+4.41%) |
Aug 29, 2014 | 51.16 | 51.10 | 51.10 | 51.10 | 71,860 | +1.47(+2.96%) |
Aug 28, 2014 | 49.57 | 49.73 | 49.42 | 49.63 | 67,125 | +2.25(+4.75%) |
Aug 27, 2014 | 46.68 | 47.66 | 46.68 | 47.38 | 69,904 | +0.88(+1.89%) |
Aug 26, 2014 | 46.61 | 46.73 | 46.45 | 46.50 | 38,533 | -0.19(-0.41%) |
Aug 25, 2014 | 46.83 | 46.83 | 46.65 | 46.69 | 34,211 | +0.15(+0.32%) |
Aug 22, 2014 | 46.69 | 46.74 | 46.60 | 46.54 | 54,033 | +0.59(+1.28%) |
Aug 21, 2014 | 45.95 | 46.15 | 45.80 | 45.95 | 26,649 | +0.13(+0.29%) |
Aug 20, 2014 | 45.80 | 45.91 | 45.69 | 45.82 | 25,291 | -0.22(-0.47%) |
Aug 19, 2014 | 46.08 | 46.27 | 45.96 | 46.03 | 18,710 | +0.04(+0.09%) |
Aug 18, 2014 | 45.98 | 45.98 | 45.87 | 45.99 | 56,259 | +1.44(+3.23%) |
Aug 15, 2014 | 44.84 | 44.90 | 44.43 | 44.55 | 28,342 | +0.01(+0.02%) |
Aug 14, 2014 | 44.36 | 44.65 | 44.30 | 44.55 | 56,879 | -0.76(-1.67%) |
Aug 13, 2014 | 45.45 | 45.48 | 45.14 | 45.30 | 35,205 | +0.81(+1.81%) |
Aug 12, 2014 | 44.24 | 44.52 | 44.24 | 44.50 | 33,936 | -0.14(-0.32%) |
Aug 11, 2014 | 44.39 | 44.68 | 44.38 | 44.64 | 34,042 | +0.72(+1.65%) |
Aug 08, 2014 | 43.79 | 44.06 | 43.66 | 43.91 | 40,958 | +0.09(+0.21%) |
Aug 07, 2014 | 43.90 | 43.98 | 43.64 | 43.82 | 46,696 | -0.23(-0.53%) |
Aug 06, 2014 | 44.06 | 44.27 | 43.97 | 44.06 | 57,299 | -1.15(-2.54%) |
Aug 05, 2014 | 45.20 | 45.52 | 45.08 | 45.20 | 55,693 | -0.91(-1.96%) |
Aug 04, 2014 | 45.75 | 46.11 | 45.63 | 46.11 | 44,504 | +0.10(+0.22%) |
Aug 01, 2014 | 45.90 | 46.09 | 45.63 | 46.01 | 47,043 | -0.28(-0.61%) |
Jul 31, 2014 | 46.68 | 46.82 | 46.11 | 46.29 | 91,037 | +0.06(+0.13%) |
Jul 30, 2014 | 46.48 | 46.65 | 46.00 | 46.23 | 36,896 | -0.32(-0.70%) |
Jul 29, 2014 | 46.68 | 46.77 | 46.42 | 46.56 | 126,577 | +0.74(+1.61%) |
Jul 28, 2014 | 45.48 | 45.82 | 45.38 | 45.82 | 39,406 | +0.32(+0.71%) |
Jul 25, 2014 | 45.54 | 45.65 | 45.38 | 45.49 | 44,227 | -0.04(-0.09%) |
Jul 24, 2014 | 45.40 | 45.64 | 45.34 | 45.53 | 58,826 | +1.35(+3.07%) |
Jul 23, 2014 | 44.38 | 44.41 | 44.13 | 44.18 | 27,256 | +0.16(+0.36%) |
Jul 22, 2014 | 44.16 | 44.16 | 43.99 | 44.02 | 20,692 | +0.81(+1.86%) |
Jul 21, 2014 | 42.89 | 43.38 | 42.89 | 43.22 | 36,890 | -0.52(-1.20%) |
Jul 18, 2014 | 43.76 | 43.93 | 43.63 | 43.74 | 31,958 | +0.26(+0.59%) |
Jul 17, 2014 | 43.76 | 43.89 | 43.47 | 43.48 | 28,485 | -0.88(-1.98%) |
Jul 16, 2014 | 44.20 | 44.36 | 44.11 | 44.36 | 38,243 | +0.19(+0.43%) |
Jul 15, 2014 | 44.04 | 44.20 | 43.79 | 44.17 | 35,756 | +0.56(+1.30%) |
Jul 14, 2014 | 43.45 | 43.70 | 43.27 | 43.61 | 50,208 | +1.56(+3.71%) |
Jul 11, 2014 | 41.72 | 42.11 | 41.66 | 42.05 | 63,650 | +0.12(+0.30%) |
Jul 10, 2014 | 41.55 | 41.92 | 41.50 | 41.92 | 22,698 | -0.17(-0.39%) |
Jul 09, 2014 | 41.88 | 42.10 | 41.80 | 42.09 | 69,649 | +0.11(+0.26%) |
Jul 08, 2014 | 42.24 | 42.29 | 41.98 | 41.98 | 22,764 | -0.21(-0.49%) |
Jul 07, 2014 | 42.16 | 42.22 | 42.05 | 42.19 | 21,939 | -0.12(-0.27%) |
Jul 03, 2014 | 42.10 | 42.30 | 42.30 | 42.30 | 25,397 | -0.07(-0.16%) |
Jul 02, 2014 | 42.22 | 42.44 | 42.15 | 42.37 | 54,118 | +1.52(+3.72%) |